Cadrenal Therapeutics, Inc. (CVKD)
NASDAQ: CVKD · Real-Time Price · USD
12.64
-0.71 (-5.32%)
At close: Sep 17, 2025, 4:00 PM EDT
13.49
+0.85 (6.72%)
After-hours: Sep 17, 2025, 7:42 PM EDT
Cadrenal Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 13.17 | 13.48 | 12.50 | 12.64 | 12.64 | -5.32% | 15,138 |
| Sep 16, 2025 | 13.49 | 13.55 | 13.18 | 13.35 | 13.35 | -0.11% | 29,666 |
| Sep 15, 2025 | 13.52 | 13.69 | 13.12 | 13.37 | 13.37 | 1.63% | 54,957 |
| Sep 12, 2025 | 13.62 | 13.68 | 13.15 | 13.15 | 13.15 | -2.59% | 18,991 |
| Sep 11, 2025 | 13.50 | 13.72 | 13.26 | 13.50 | 13.50 | 1.89% | 24,710 |
| Sep 10, 2025 | 13.01 | 13.39 | 13.00 | 13.25 | 13.25 | 1.22% | 12,369 |
| Sep 9, 2025 | 13.34 | 13.39 | 13.00 | 13.09 | 13.09 | -2.09% | 18,878 |
| Sep 8, 2025 | 13.37 | 13.42 | 13.06 | 13.37 | 13.37 | 0.94% | 15,236 |
| Sep 5, 2025 | 12.50 | 13.44 | 12.50 | 13.25 | 13.25 | 5.88% | 37,087 |
| Sep 4, 2025 | 12.54 | 12.75 | 12.43 | 12.51 | 12.51 | -2.80% | 12,310 |
| Sep 3, 2025 | 12.40 | 12.87 | 12.25 | 12.87 | 12.87 | 3.71% | 13,854 |
| Sep 2, 2025 | 12.51 | 13.05 | 12.38 | 12.41 | 12.41 | -4.24% | 16,206 |
| Aug 29, 2025 | 13.25 | 13.25 | 12.50 | 12.96 | 12.96 | -2.48% | 15,126 |
| Aug 28, 2025 | 13.99 | 14.10 | 13.05 | 13.29 | 13.29 | -4.59% | 35,865 |
| Aug 27, 2025 | 13.83 | 14.09 | 13.73 | 13.93 | 13.93 | 1.31% | 52,534 |
| Aug 26, 2025 | 12.59 | 13.75 | 12.59 | 13.75 | 13.75 | 11.63% | 44,182 |
| Aug 25, 2025 | 12.35 | 12.77 | 12.02 | 12.32 | 12.32 | -1.30% | 13,959 |
| Aug 22, 2025 | 12.53 | 12.86 | 12.25 | 12.48 | 12.48 | 0.24% | 18,913 |
| Aug 21, 2025 | 12.80 | 12.80 | 12.26 | 12.45 | 12.45 | -2.96% | 14,539 |
| Aug 20, 2025 | 13.93 | 13.93 | 12.58 | 12.83 | 12.83 | -7.10% | 32,412 |
| Aug 19, 2025 | 12.85 | 13.85 | 12.84 | 13.81 | 13.81 | 5.82% | 39,410 |
| Aug 18, 2025 | 12.54 | 13.20 | 12.40 | 13.05 | 13.05 | 2.92% | 31,575 |
| Aug 15, 2025 | 13.00 | 13.00 | 12.07 | 12.68 | 12.68 | -1.86% | 29,658 |
| Aug 14, 2025 | 11.99 | 13.00 | 11.93 | 12.92 | 12.92 | 10.62% | 61,194 |
| Aug 13, 2025 | 10.76 | 12.26 | 10.65 | 11.68 | 11.68 | 7.06% | 54,743 |
| Aug 12, 2025 | 11.00 | 11.00 | 10.55 | 10.91 | 10.91 | -0.27% | 12,953 |
| Aug 11, 2025 | 10.96 | 11.30 | 10.28 | 10.94 | 10.94 | -1.88% | 22,111 |
| Aug 8, 2025 | 10.49 | 11.15 | 10.15 | 11.15 | 11.15 | 5.39% | 27,338 |
| Aug 7, 2025 | 10.89 | 10.99 | 10.14 | 10.58 | 10.58 | -3.38% | 17,468 |
| Aug 6, 2025 | 11.20 | 11.44 | 10.65 | 10.95 | 10.95 | 0.46% | 27,233 |
| Aug 5, 2025 | 9.60 | 11.00 | 9.60 | 10.90 | 10.90 | 23.72% | 74,935 |
| Aug 4, 2025 | 10.26 | 10.35 | 8.74 | 8.81 | 8.81 | -14.71% | 65,593 |
| Aug 1, 2025 | 10.17 | 10.36 | 10.17 | 10.33 | 10.33 | -0.86% | 5,252 |
| Jul 31, 2025 | 10.50 | 10.60 | 10.08 | 10.42 | 10.42 | -1.14% | 31,923 |
| Jul 30, 2025 | 10.52 | 10.86 | 10.50 | 10.54 | 10.54 | -3.04% | 14,352 |
| Jul 29, 2025 | 11.45 | 11.57 | 10.85 | 10.87 | 10.87 | -6.13% | 14,276 |
| Jul 28, 2025 | 11.88 | 11.88 | 11.34 | 11.58 | 11.58 | 0.78% | 24,065 |
| Jul 25, 2025 | 11.58 | 11.58 | 11.25 | 11.49 | 11.49 | 0.70% | 9,118 |
| Jul 24, 2025 | 11.98 | 11.98 | 11.41 | 11.41 | 11.41 | -2.65% | 19,086 |
| Jul 23, 2025 | 10.82 | 11.88 | 10.75 | 11.72 | 11.72 | 8.42% | 32,178 |
| Jul 22, 2025 | 10.84 | 10.98 | 10.45 | 10.81 | 10.81 | 0.23% | 45,753 |
| Jul 21, 2025 | 11.10 | 11.69 | 10.67 | 10.79 | 10.79 | -4.47% | 33,950 |
| Jul 18, 2025 | 11.92 | 12.06 | 11.14 | 11.29 | 11.29 | -4.89% | 26,120 |
| Jul 17, 2025 | 11.19 | 12.26 | 11.17 | 11.87 | 11.87 | 6.27% | 30,933 |
| Jul 16, 2025 | 12.00 | 12.10 | 11.15 | 11.17 | 11.17 | -8.89% | 21,915 |
| Jul 15, 2025 | 12.62 | 12.88 | 12.00 | 12.26 | 12.26 | -1.92% | 18,377 |
| Jul 14, 2025 | 12.88 | 13.00 | 12.32 | 12.50 | 12.50 | -3.25% | 19,952 |
| Jul 11, 2025 | 12.94 | 13.40 | 12.27 | 12.92 | 12.92 | -0.62% | 26,636 |
| Jul 10, 2025 | 13.13 | 13.63 | 12.95 | 13.00 | 13.00 | 0.23% | 36,219 |
| Jul 9, 2025 | 12.65 | 13.35 | 12.65 | 12.97 | 12.97 | 2.29% | 44,167 |