Cadrenal Therapeutics, Inc. (CVKD)
NASDAQ: CVKD · Real-Time Price · USD
18.46
-0.25 (-1.34%)
At close: Mar 28, 2025, 4:00 PM
18.07
-0.39 (-2.11%)
After-hours: Mar 28, 2025, 5:16 PM EDT
Cadrenal Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 18.91 | 18.95 | 18.00 | 18.46 | 18.46 | -1.34% | 9,884 |
| Mar 27, 2025 | 18.42 | 19.01 | 17.43 | 18.71 | 18.71 | 1.41% | 25,688 |
| Mar 26, 2025 | 19.47 | 19.84 | 18.25 | 18.45 | 18.45 | -5.38% | 22,406 |
| Mar 25, 2025 | 19.96 | 19.96 | 19.10 | 19.50 | 19.50 | - | 22,366 |
| Mar 24, 2025 | 19.01 | 19.73 | 18.00 | 19.50 | 19.50 | 0.67% | 45,559 |
| Mar 21, 2025 | 19.47 | 19.88 | 19.23 | 19.37 | 19.37 | -0.67% | 31,373 |
| Mar 20, 2025 | 19.57 | 20.00 | 19.20 | 19.50 | 19.50 | -0.10% | 27,579 |
| Mar 19, 2025 | 19.58 | 20.14 | 19.36 | 19.52 | 19.52 | 0.98% | 25,048 |
| Mar 18, 2025 | 19.93 | 20.39 | 19.21 | 19.33 | 19.33 | -2.72% | 27,376 |
| Mar 17, 2025 | 18.93 | 19.92 | 18.62 | 19.87 | 19.87 | 4.09% | 53,852 |
| Mar 14, 2025 | 17.73 | 19.09 | 17.19 | 19.09 | 19.09 | 9.40% | 45,662 |
| Mar 13, 2025 | 18.00 | 18.00 | 16.50 | 17.45 | 17.45 | -1.25% | 27,049 |
| Mar 12, 2025 | 16.88 | 19.93 | 16.48 | 17.67 | 17.67 | 6.00% | 57,058 |
| Mar 11, 2025 | 14.64 | 16.88 | 14.64 | 16.67 | 16.67 | 8.11% | 46,373 |
| Mar 10, 2025 | 15.99 | 17.58 | 15.06 | 15.42 | 15.42 | -8.49% | 43,238 |
| Mar 7, 2025 | 16.36 | 17.10 | 15.73 | 16.85 | 16.85 | 0.90% | 25,460 |
| Mar 6, 2025 | 16.92 | 17.35 | 16.39 | 16.70 | 16.70 | -4.02% | 24,533 |
| Mar 5, 2025 | 17.90 | 18.00 | 15.50 | 17.40 | 17.40 | -0.97% | 70,374 |
| Mar 4, 2025 | 18.40 | 19.00 | 17.25 | 17.57 | 17.57 | 0.98% | 55,734 |
| Mar 3, 2025 | 18.85 | 18.85 | 16.81 | 17.40 | 17.40 | -8.42% | 59,261 |
| Feb 28, 2025 | 18.68 | 19.35 | 17.75 | 19.00 | 19.00 | 3.20% | 55,524 |
| Feb 27, 2025 | 20.16 | 21.70 | 18.27 | 18.41 | 18.41 | -9.98% | 70,672 |
| Feb 26, 2025 | 19.89 | 22.90 | 19.65 | 20.45 | 20.45 | 2.25% | 79,778 |
| Feb 25, 2025 | 20.43 | 20.67 | 19.50 | 20.00 | 20.00 | - | 79,774 |
| Feb 24, 2025 | 19.88 | 20.49 | 19.44 | 20.00 | 20.00 | 0.55% | 25,098 |
| Feb 21, 2025 | 19.65 | 20.50 | 19.51 | 19.89 | 19.89 | 3.46% | 43,605 |
| Feb 20, 2025 | 19.50 | 19.89 | 18.87 | 19.23 | 19.23 | -1.41% | 21,672 |
| Feb 19, 2025 | 20.15 | 20.26 | 19.02 | 19.50 | 19.50 | -1.61% | 35,370 |
| Feb 18, 2025 | 19.95 | 20.10 | 19.25 | 19.82 | 19.82 | 3.88% | 40,865 |
| Feb 14, 2025 | 18.95 | 19.90 | 18.95 | 19.08 | 19.08 | -0.57% | 26,487 |
| Feb 13, 2025 | 19.09 | 19.68 | 18.83 | 19.19 | 19.19 | -0.98% | 28,688 |
| Feb 12, 2025 | 17.86 | 19.50 | 17.86 | 19.38 | 19.38 | 6.48% | 43,604 |
| Feb 11, 2025 | 17.97 | 18.20 | 17.01 | 18.20 | 18.20 | 1.85% | 25,174 |
| Feb 10, 2025 | 17.75 | 18.68 | 17.75 | 17.87 | 17.87 | -4.44% | 30,397 |
| Feb 7, 2025 | 19.10 | 19.47 | 17.44 | 18.70 | 18.70 | -2.09% | 41,950 |
| Feb 6, 2025 | 20.15 | 20.49 | 18.50 | 19.10 | 19.10 | -3.29% | 42,664 |
| Feb 5, 2025 | 19.56 | 20.08 | 19.36 | 19.75 | 19.75 | 2.81% | 31,939 |
| Feb 4, 2025 | 20.46 | 20.46 | 19.16 | 19.21 | 19.21 | -2.83% | 26,287 |
| Feb 3, 2025 | 19.97 | 20.00 | 19.07 | 19.77 | 19.77 | - | 37,448 |
| Jan 31, 2025 | 19.50 | 19.99 | 19.20 | 19.77 | 19.77 | 3.89% | 36,523 |
| Jan 30, 2025 | 18.75 | 19.40 | 18.02 | 19.03 | 19.03 | 2.64% | 31,371 |
| Jan 29, 2025 | 18.85 | 19.56 | 18.00 | 18.54 | 18.54 | -2.32% | 44,869 |
| Jan 28, 2025 | 19.50 | 19.50 | 17.77 | 18.98 | 18.98 | -2.11% | 60,918 |
| Jan 27, 2025 | 19.50 | 19.77 | 18.55 | 19.39 | 19.39 | 0.26% | 46,954 |
| Jan 24, 2025 | 19.58 | 20.79 | 19.00 | 19.34 | 19.34 | -2.27% | 49,721 |
| Jan 23, 2025 | 20.00 | 20.29 | 19.19 | 19.79 | 19.79 | -0.50% | 40,934 |
| Jan 22, 2025 | 17.81 | 20.63 | 17.55 | 19.89 | 19.89 | 14.31% | 125,512 |
| Jan 21, 2025 | 17.03 | 18.80 | 17.03 | 17.40 | 17.40 | - | 49,708 |
| Jan 17, 2025 | 18.20 | 18.65 | 17.40 | 17.40 | 17.40 | -4.40% | 44,807 |
| Jan 16, 2025 | 17.00 | 18.49 | 16.90 | 18.20 | 18.20 | 8.59% | 60,233 |