Cadrenal Therapeutics, Inc. (CVKD)
NASDAQ: CVKD · Real-Time Price · USD
13.93
-0.29 (-2.04%)
May 28, 2025, 4:00 PM - Market closed
Cadrenal Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 14.33 | 14.46 | 13.75 | 13.93 | 13.93 | -2.04% | 15,881 |
| May 27, 2025 | 14.56 | 15.00 | 14.01 | 14.22 | 14.22 | -3.59% | 16,925 |
| May 23, 2025 | 14.94 | 15.23 | 14.50 | 14.75 | 14.75 | -1.86% | 7,004 |
| May 22, 2025 | 15.63 | 15.90 | 14.80 | 15.03 | 15.03 | -4.27% | 10,460 |
| May 21, 2025 | 15.51 | 15.85 | 15.08 | 15.70 | 15.70 | 0.13% | 10,305 |
| May 20, 2025 | 15.45 | 15.74 | 14.96 | 15.68 | 15.68 | 2.15% | 10,824 |
| May 19, 2025 | 15.44 | 15.64 | 14.80 | 15.35 | 15.35 | -0.97% | 13,342 |
| May 16, 2025 | 15.16 | 16.25 | 15.16 | 15.50 | 15.50 | 2.38% | 28,999 |
| May 15, 2025 | 14.08 | 15.31 | 13.76 | 15.14 | 15.14 | 7.07% | 30,782 |
| May 14, 2025 | 13.94 | 14.67 | 13.57 | 14.14 | 14.14 | -4.39% | 24,170 |
| May 13, 2025 | 13.19 | 14.95 | 13.10 | 14.79 | 14.79 | 10.54% | 44,803 |
| May 12, 2025 | 14.64 | 15.83 | 13.27 | 13.38 | 13.38 | -7.40% | 46,577 |
| May 9, 2025 | 15.97 | 15.97 | 14.20 | 14.45 | 14.45 | -6.77% | 38,425 |
| May 8, 2025 | 16.50 | 16.50 | 15.30 | 15.50 | 15.50 | -4.76% | 47,821 |
| May 7, 2025 | 15.88 | 16.31 | 15.29 | 16.28 | 16.28 | 3.79% | 13,421 |
| May 6, 2025 | 16.20 | 16.34 | 15.61 | 15.68 | 15.68 | -4.04% | 8,449 |
| May 5, 2025 | 16.41 | 16.75 | 16.05 | 16.34 | 16.34 | -0.67% | 15,006 |
| May 2, 2025 | 16.80 | 17.00 | 16.29 | 16.45 | 16.45 | -0.30% | 27,880 |
| May 1, 2025 | 16.35 | 16.90 | 16.11 | 16.50 | 16.50 | 0.49% | 33,493 |
| Apr 30, 2025 | 16.50 | 16.67 | 16.05 | 16.42 | 16.42 | -2.15% | 14,539 |
| Apr 29, 2025 | 17.40 | 17.40 | 16.55 | 16.78 | 16.78 | -3.34% | 15,096 |
| Apr 28, 2025 | 16.82 | 17.50 | 16.80 | 17.36 | 17.36 | 3.33% | 18,945 |
| Apr 25, 2025 | 16.66 | 17.23 | 16.66 | 16.80 | 16.80 | -1.18% | 12,562 |
| Apr 24, 2025 | 16.97 | 17.21 | 16.65 | 17.00 | 17.00 | 0.71% | 21,084 |
| Apr 23, 2025 | 16.74 | 17.00 | 16.15 | 16.88 | 16.88 | 0.84% | 19,655 |
| Apr 22, 2025 | 16.65 | 16.75 | 15.85 | 16.74 | 16.74 | 3.46% | 15,591 |
| Apr 21, 2025 | 16.97 | 17.04 | 16.05 | 16.18 | 16.18 | -3.40% | 20,080 |
| Apr 17, 2025 | 16.78 | 17.33 | 16.01 | 16.75 | 16.75 | 3.40% | 21,206 |
| Apr 16, 2025 | 16.29 | 16.76 | 15.46 | 16.20 | 16.20 | -0.74% | 12,049 |
| Apr 15, 2025 | 15.58 | 17.39 | 14.76 | 16.32 | 16.32 | 5.63% | 32,644 |
| Apr 14, 2025 | 15.46 | 16.28 | 14.60 | 15.45 | 15.45 | 3.00% | 27,978 |
| Apr 11, 2025 | 14.27 | 15.23 | 14.10 | 15.00 | 15.00 | 5.12% | 17,842 |
| Apr 10, 2025 | 14.75 | 15.52 | 14.26 | 14.27 | 14.27 | -4.87% | 28,556 |
| Apr 9, 2025 | 14.27 | 16.00 | 14.15 | 15.00 | 15.00 | 2.53% | 21,341 |
| Apr 8, 2025 | 15.20 | 16.28 | 14.26 | 14.63 | 14.63 | -0.34% | 14,721 |
| Apr 7, 2025 | 15.00 | 15.40 | 14.05 | 14.68 | 14.68 | -9.21% | 20,446 |
| Apr 4, 2025 | 16.19 | 16.91 | 15.38 | 16.17 | 16.17 | -3.86% | 27,942 |
| Apr 3, 2025 | 16.85 | 17.97 | 16.59 | 16.82 | 16.82 | -4.81% | 24,621 |
| Apr 2, 2025 | 17.23 | 19.03 | 16.92 | 17.67 | 17.67 | 1.20% | 14,494 |
| Apr 1, 2025 | 17.57 | 17.78 | 16.15 | 17.46 | 17.46 | -0.96% | 16,263 |
| Mar 31, 2025 | 17.99 | 18.25 | 17.48 | 17.63 | 17.63 | -4.50% | 20,603 |
| 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 |