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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

12.29 +1.29 (+11.73%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 15, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 15, 2025	11.82	12.50	10.92	12.29	148,732	+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%)
Dec 01, 2025	9.050	9.273	8.660	9.000	22,222	-0.39(-4.13%)
Nov 28, 2025	9.420	9.555	9.364	9.388	10,255	+0.01(+0.08%)
Nov 26, 2025	9.900	10.07	9.300	9.380	22,150	-0.54(-5.44%)
Nov 25, 2025	10.09	10.28	9.380	9.920	34,831	-0.12(-1.20%)
Nov 24, 2025	10.26	11.29	10.04	10.04	18,000	-0.15(-1.47%)
Nov 21, 2025	11.25	11.28	10.01	10.19	30,421	-1.11(-9.82%)
Nov 20, 2025	11.67	11.89	11.30	11.30	10,702	+0.04(+0.35%)
Nov 19, 2025	11.84	12.14	11.21	11.26	14,410	-0.67(-5.61%)
Nov 18, 2025	11.61	12.22	11.61	11.93	20,101	+0.23(+1.97%)
Nov 17, 2025	11.69	12.15	11.65	11.70	18,728	+0.09(+0.78%)
Nov 14, 2025	11.50	11.80	11.00	11.61	16,645	-0.04(-0.34%)
Nov 13, 2025	12.19	12.46	11.51	11.65	12,372	-0.59(-4.82%)
Nov 12, 2025	12.52	13.01	11.91	12.24	17,914	-0.11(-0.89%)
Nov 11, 2025	11.87	12.66	11.76	12.35	9,133	+0.59(+5.02%)
Nov 10, 2025	11.51	12.06	11.51	11.76	13,176	-0.38(-3.17%)
Nov 07, 2025	12.14	12.69	11.84	12.14	13,222	-0.05(-0.45%)
Nov 06, 2025	12.69	13.11	12.20	12.20	9,791	-0.55(-4.31%)
Nov 05, 2025	12.02	12.75	12.02	12.75	16,780	+0.71(+5.90%)
Nov 04, 2025	13.17	13.37	12.04	12.04	21,790	-1.45(-10.75%)
Nov 03, 2025	13.55	13.63	13.10	13.49	23,257	-0.17(-1.28%)
Oct 31, 2025	13.03	13.75	12.77	13.66	28,286	+0.74(+5.77%)
Oct 30, 2025	12.79	13.40	12.71	12.92	19,690	+0.06(+0.47%)
Oct 29, 2025	12.86	13.49	12.77	12.86	39,765	-0.02(-0.16%)
Oct 28, 2025	13.06	13.49	12.74	12.88	22,408	-0.22(-1.68%)
Oct 27, 2025	13.97	14.18	13.04	13.10	29,942	-1.03(-7.32%)
Oct 24, 2025	13.95	14.21	13.56	14.13	24,614	+0.36(+2.65%)
Oct 23, 2025	12.49	13.99	12.49	13.77	44,583	+1.29(+10.34%)
Oct 22, 2025	12.99	12.99	12.11	12.48	15,942	-0.72(-5.49%)
Oct 21, 2025	12.80	13.62	12.50	13.21	27,380	+0.29(+2.25%)
Oct 20, 2025	13.61	13.73	12.76	12.91	30,209	-0.72(-5.25%)
Oct 17, 2025	13.61	13.83	13.61	13.63	10,005	-0.19(-1.41%)
Oct 16, 2025	13.97	14.12	13.51	13.82	15,759	-0.24(-1.71%)
Oct 15, 2025	13.92	14.35	13.90	14.06	14,822	-0.04(-0.25%)
Oct 14, 2025	13.99	14.28	13.99	14.10	22,105	+0.11(+0.79%)
Oct 13, 2025	14.07	14.50	13.91	13.99	49,282	+0.37(+2.72%)
Oct 10, 2025	14.06	14.19	13.50	13.62	21,455	-0.57(-4.02%)
Oct 09, 2025	13.88	14.20	13.81	14.19	33,504	+0.23(+1.65%)
Oct 08, 2025	13.67	13.99	13.49	13.96	20,027	+0.35(+2.53%)
Oct 07, 2025	13.54	13.99	13.48	13.62	13,067	+0.09(+0.63%)
Oct 06, 2025	13.95	13.99	13.40	13.53	30,894	-0.65(-4.58%)
Oct 03, 2025	14.30	14.64	14.12	14.18	18,195	-0.01(-0.07%)
Oct 02, 2025	14.27	14.46	13.81	14.19	20,555	+0.13(+0.92%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices