기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Cadrenal Therapeutics Inc | CVKD | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.44 | 0.4355 | 0.4654 | 0.4405 | 0.4401 |
CVKD Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.4965 | 0.5199 | 0.44 | 0.4691231 | 97,087 | -0.056 | -11.28% |
1개월 | 0.405 | 0.521 | 0.378 | 0.452175 | 120,813 | 0.0355 | 8.77% |
3개월 | 0.75 | 0.80 | 0.36 | 0.4811266 | 243,946 | -0.3095 | -41.27% |
6개월 | 0.41 | 2.17 | 0.36 | 0.8667128 | 285,505 | 0.0305 | 7.44% |
1년 | 1.43 | 3.14 | 0.36 | 1.27 | 251,818 | -0.9895 | -69.20% |
3년 | 5.71 | 6.75 | 0.36 | 1.64 | 237,245 | -5.27 | -92.29% |
5년 | 5.71 | 6.75 | 0.36 | 1.64 | 237,245 | -5.27 | -92.29% |
CVKD 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
15 5월(5) 2024 | 0.4405 | 0.0004 | 0.09% | 0.44 | 0.4654 | 0.4355 | 111,704 |
14 5월(5) 2024 | 0.4401 | -0.0199 | -4.33% | 0.47 | 0.472 | 0.4401 | 98,986 |
11 5월(5) 2024 | 0.46 | -0.0254 | -5.23% | 0.48 | 0.504 | 0.4591 | 114,674 |
10 5월(5) 2024 | 0.4854 | -0.0053 | -1.08% | 0.48 | 0.5002 | 0.4791 | 68,524 |
09 5월(5) 2024 | 0.490699 | 0.0107 | 2.23% | 0.4851 | 0.5199 | 0.48 | 55,423 |
08 5월(5) 2024 | 0.48 | -0.02 | -4.00% | 0.4965 | 0.51 | 0.472 | 147,829 |
07 5월(5) 2024 | 0.50 | 0.0095 | 1.94% | 0.4888 | 0.521 | 0.48 | 164,587 |
04 5월(5) 2024 | 0.4905 | 0.0255 | 5.48% | 0.47 | 0.5201 | 0.47 | 439,543 |
03 5월(5) 2024 | 0.465 | 0.0105 | 2.31% | 0.45 | 0.4699 | 0.442 | 79,186 |
02 5월(5) 2024 | 0.4545 | 0.0145 | 3.30% | 0.44 | 0.459899 | 0.4311 | 68,696 |
01 5월(5) 2024 | 0.44 | -0.0111 | -2.46% | 0.46 | 0.46 | 0.4321 | 54,807 |
30 4월(4) 2024 | 0.4511 | 0.0206 | 4.79% | 0.43 | 0.47 | 0.42 | 197,781 |
27 4월(4) 2024 | 0.4305 | 0.0069 | 1.63% | 0.4236 | 0.4305 | 0.42 | 81,336 |
26 4월(4) 2024 | 0.4236 | -0.0048 | -1.12% | 0.411 | 0.43 | 0.41 | 54,777 |
25 4월(4) 2024 | 0.4284 | 0.0019 | 0.45% | 0.411 | 0.4399 | 0.411 | 39,824 |
24 4월(4) 2024 | 0.4265 | 0.0192 | 4.71% | 0.41 | 0.44 | 0.396 | 108,224 |
23 4월(4) 2024 | 0.4073 | 0.0057 | 1.42% | 0.419 | 0.4397 | 0.396 | 63,910 |
20 4월(4) 2024 | 0.4016 | -0.0282 | -6.56% | 0.4105 | 0.42 | 0.40 | 68,020 |
19 4월(4) 2024 | 0.4298 | 0.0081 | 1.92% | 0.43 | 0.43 | 0.396 | 163,071 |
18 4월(4) 2024 | 0.4217 | 0.0318 | 8.16% | 0.395 | 0.428 | 0.381 | 169,324 |
17 4월(4) 2024 | 0.3899 | -0.0151 | -3.73% | 0.405 | 0.4074 | 0.378 | 177,743 |
16 4월(4) 2024 | 0.405 | -0.0077 | -1.87% | 0.40 | 0.42 | 0.3981 | 144,580 |