Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Cadrenal Therapeutics, Inc. - Common Stock (NQ:CVKD)

5.720 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 09, 2026 5.710 5.948 5.520 5.720 17,352 +0.02(+0.35%)
Feb 06, 2026 5.490 6.010 5.490 5.700 45,431 +0.36(+6.74%)
Feb 05, 2026 5.780 6.265 5.340 5.340 48,438 -0.77(-12.60%)
Feb 04, 2026 6.210 6.530 5.945 6.110 42,565 -0.10(-1.61%)
Feb 03, 2026 6.620 6.660 6.000 6.210 49,494 -0.47(-7.04%)
Feb 02, 2026 6.830 7.000 6.500 6.680 54,509 -0.27(-3.88%)
Jan 30, 2026 7.340 7.450 6.895 6.950 41,549 -0.51(-6.84%)
Jan 29, 2026 7.600 7.740 7.200 7.460 38,186 -0.20(-2.61%)
Jan 28, 2026 7.850 7.960 7.500 7.660 65,289 +0.04(+0.52%)
Jan 27, 2026 7.950 8.170 7.540 7.620 63,389 -0.08(-1.04%)
Jan 26, 2026 7.500 8.210 7.360 7.700 98,171 +0.44(+6.06%)
Jan 23, 2026 7.640 7.656 7.070 7.260 17,612 -0.38(-4.97%)
Jan 22, 2026 7.090 7.870 7.090 7.640 21,653 +0.53(+7.45%)
Jan 21, 2026 7.130 7.460 6.850 7.110 43,403 -0.26(-3.53%)
Jan 20, 2026 7.690 7.860 7.350 7.370 27,923 -0.50(-6.35%)
Jan 16, 2026 8.130 8.294 7.860 7.870 45,617 -0.33(-4.02%)
Jan 15, 2026 8.390 8.440 8.100 8.200 58,721 -0.20(-2.38%)
Jan 14, 2026 8.750 8.790 8.290 8.400 46,424 -0.27(-3.11%)
Jan 13, 2026 8.500 8.760 8.200 8.670 41,661 +0.14(+1.64%)
Jan 12, 2026 8.460 8.660 8.160 8.530 105,597 +0.36(+4.41%)
Jan 09, 2026 7.900 8.416 7.770 8.170 72,753 +0.29(+3.68%)
Jan 08, 2026 7.620 8.200 7.610 7.880 78,400 +0.42(+5.63%)
Jan 07, 2026 7.130 7.840 7.125 7.460 70,294 +0.53(+7.65%)
Jan 06, 2026 7.460 7.460 6.550 6.930 56,731 -0.39(-5.33%)
Jan 05, 2026 7.460 7.475 6.850 7.320 33,447 -0.01(-0.14%)
Jan 02, 2026 7.470 7.580 6.810 7.330 67,574 +0.55(+8.11%)
Dec 31, 2025 6.620 6.973 6.610 6.780 19,592 +0.16(+2.42%)
Dec 30, 2025 6.810 6.880 6.420 6.620 47,661 -0.29(-4.20%)
Dec 29, 2025 7.370 7.370 6.850 6.910 54,868 -0.50(-6.75%)
Dec 26, 2025 7.370 7.615 7.024 7.410 31,141 +0.04(+0.54%)
Dec 24, 2025 6.970 7.370 6.970 7.370 17,635 +0.13(+1.80%)
Dec 23, 2025 7.550 7.750 6.750 7.240 100,134 -0.29(-3.92%)
Dec 22, 2025 7.110 7.738 7.080 7.535 69,441 +0.42(+5.98%)
Dec 19, 2025 7.310 7.350 6.760 7.110 68,168 -0.26(-3.53%)
Dec 18, 2025 8.070 8.070 7.168 7.370 86,601 -0.57(-7.18%)
Dec 17, 2025 8.400 8.914 7.829 7.940 115,918 -0.31(-3.76%)
Dec 16, 2025 9.470 9.590 7.425 8.250 321,110 -4.04(-32.87%)
Dec 15, 2025 11.82 12.50 10.92 12.29 148,754 +1.29(+11.73%)
Dec 12, 2025 11.34 11.44 10.83 11.00 105,080 +0.00(+0.00%)
Dec 11, 2025 11.96 12.00 10.60 11.00 159,302 -0.11(-0.99%)
Dec 10, 2025 10.00 11.30 9.990 11.11 67,104 +1.14(+11.43%)
Dec 09, 2025 9.850 10.21 9.550 9.970 28,054 +0.04(+0.40%)
Dec 08, 2025 10.18 10.31 9.850 9.930 26,529 -0.25(-2.46%)
Dec 05, 2025 11.04 11.04 9.835 10.18 38,375 -0.92(-8.29%)
Dec 04, 2025 9.660 11.58 9.660 11.10 179,701 +2.24(+25.28%)
Dec 03, 2025 8.260 8.860 8.120 8.860 26,604 +0.59(+7.13%)
Dec 02, 2025 8.730 8.969 8.200 8.270 20,510 -0.73(-8.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.