Stockscreener 앱 받기
11.68
7.06%
0.77
시간 외 거래:
11.60
-0.08
-0.68%
Cadrenal Therapeutics Inc 주식 (CVKD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-13 | $12.26 | $10.64 | $1.62 | 54,552.0 | +7.06% |
| 2025-08-12 | $11.00 | $10.55 | $0.45 | 12,898.0 | -0.27% |
| 2025-08-11 | $11.30 | $10.28 | $1.02 | 22,097.0 | -1.88% |
| 2025-08-08 | $11.15 | $10.15 | $0.9999 | 27,301.0 | +5.39% |
| 2025-08-07 | $10.99 | $10.14 | $0.8528 | 17,252.0 | -3.38% |
| 2025-08-06 | $11.44 | $10.65 | $0.7899 | 26,815.0 | +0.46% |
| 2025-08-05 | $11.00 | $9.60 | $1.40 | 74,587.0 | +23.72% |
| 2025-08-04 | $10.35 | $8.74 | $1.61 | 65,573.0 | -14.71% |
| 2025-08-01 | $10.36 | $10.17 | $0.1854 | 5,251.0 | -0.86% |
| 2025-07-31 | $10.60 | $10.07 | $0.5253 | 31,915.0 | -1.14% |
| 2025-07-30 | $10.86 | $10.50 | $0.3567 | 14,278.0 | -3.04% |
| 2025-07-29 | $11.57 | $10.85 | $0.72 | 14,261.0 | -6.13% |
| 2025-07-28 | $11.88 | $11.33 | $0.5454 | 24,057.0 | +0.78% |
| 2025-07-25 | $11.58 | $11.25 | $0.3267 | 9,117.0 | +0.70% |
| 2025-07-24 | $11.98 | $11.41 | $0.57 | 19,071.0 | -2.65% |
| 2025-07-23 | $11.88 | $11.61 | $0.267 | 3,426.0 | +8.42% |
| 2025-07-22 | $10.98 | $10.45 | $0.5277 | 45,703.0 | +0.23% |
| 2025-07-21 | $11.69 | $10.67 | $1.02 | 33,867.0 | -4.47% |
| 2025-07-18 | $12.06 | $11.14 | $0.9199 | 26,107.0 | -4.89% |
| 2025-07-17 | $12.26 | $11.17 | $1.09 | 30,903.0 | +6.27% |
| 2025-07-16 | $12.10 | $11.15 | $0.95 | 21,820.0 | -8.89% |
| 2025-07-15 | $12.88 | $12.00 | $0.8765 | 18,359.0 | -1.92% |
Cadrenal Therapeutics Inc 주식 (CVKD) 연도별 가격 이력
이 심층 분석에서는 Cadrenal Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CVKD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cadrenal Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cadrenal Therapeutics Inc 주식 (CVKD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $12.26 | $8.74 | $3.52 | 360,878.0 | +12.09% |
| 2025-07 | $13.63 | $10.07 | $3.56 | 599,845.0 | -13.53% |
| 2025-06 | $15.99 | $10.00 | $5.99 | 641,636.0 | -9.60% |
| 2025-05 | $17.00 | $13.00 | $4.00 | 471,927.0 | -18.82% |
| 2025-04 | $19.03 | $14.05 | $4.98 | 412,825.0 | -6.86% |
| 2025-03 | $20.39 | $14.64 | $5.75 | 711,589.0 | -7.21% |
| 2025-02 | $22.90 | $17.01 | $5.89 | 785,041.0 | -3.89% |
| 2025-01 | $20.79 | $14.23 | $6.55 | 1,071,503.0 | +36.44% |
Cadrenal Therapeutics Inc 주식 (CVKD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $18.00 | $10.20 | $7.80 | 1,597,851.0 | -6.32% |
| 2024-11 | $19.97 | $13.13 | $6.84 | 1,465,013.0 | -10.44% |
| 2024-10 | $17.95 | $11.00 | $6.95 | 1,414,356.0 | +24.25% |
| 2024-09 | $15.37 | $6.89 | $8.48 | 838,439.0 | +79.25% |
| 2024-08 | $9.17 | $5.70 | $3.47 | 896,964.6 | +16.95% |
| 2024-07 | $7.35 | $6.30 | $1.05 | 101,021.9 | -7.64% |
| 2024-06 | $7.95 | $6.43 | $1.51 | 115,248.1 | -0.28% |
| 2024-05 | $7.82 | $6.00 | $1.82 | 159,315.1 | +7.11% |
| 2024-04 | $9.57 | $5.40 | $4.17 | 631,879.2 | -27.87% |
| 2024-03 | $11.23 | $7.80 | $3.43 | 94,721.6 | -13.35% |
| 2024-02 | $32.55 | $8.83 | $23.72 | 681,096.5 | -61.32% |
| 2024-01 | $27.75 | $8.40 | $19.35 | 614,772.5 | +145.98% |
Cadrenal Therapeutics Inc 주식 (CVKD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $11.66 | $6.60 | $5.06 | 163,624.9 | +60.85% |
| 2023-11 | $9.60 | $5.93 | $3.67 | 64,213.2 | +4.31% |
| 2023-10 | $11.37 | $6.17 | $5.20 | 38,254.9 | -35.16% |
| 2023-09 | $14.65 | $9.76 | $4.90 | 102,074.5 | -11.68% |
| 2023-08 | $14.10 | $9.92 | $4.18 | 87,058.3 | -9.41% |
| 2023-07 | $47.10 | $12.30 | $34.80 | 1,415,703.0 | -43.71% |
| 2023-06 | $25.50 | $19.95 | $5.55 | 18,080.9 | +6.34% |
| 2023-05 | $24.00 | $18.15 | $5.85 | 30,065.4 | +5.97% |
| 2023-04 | $28.27 | $18.45 | $9.82 | 63,821.2 | -4.96% |
| 2023-03 | $25.95 | $18.00 | $7.95 | 59,138.6 | +0.00% |
1.67%
자본화:
|
볼륨(24시간):