Cadrenal Therapeutics, Inc. (CVKD)
NASDAQ: CVKD · Real-Time Price · USD
0.9600
-0.0100 (-1.03%)
At close: Oct 23, 2026, 4:00 PM EDT
0.9861
+0.0261 (2.72%)
After-hours: Oct 23, 2026, 7:30 PM EDT
Cadrenal Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.97 | 1.00 | 0.93 | 0.96 | 0.96 | -1.03% | 38,235 |
| Oct 22, 2026 | 1.03 | 1.07 | 0.96 | 0.97 | 0.97 | -4.90% | 19,714 |
| Oct 21, 2026 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | -1.92% | 28,173 |
| Oct 20, 2026 | 1.04 | 1.10 | 1.00 | 1.04 | 1.04 | -1.89% | 49,519 |
| Oct 19, 2026 | 1.06 | 1.10 | 1.00 | 1.06 | 1.06 | -2.75% | 152,184 |
| Oct 16, 2026 | 0.96 | 1.12 | 0.96 | 1.09 | 1.09 | 12.37% | 175,008 |
| Oct 15, 2026 | 0.99 | 1.03 | 0.97 | 0.97 | 0.97 | -4.90% | 104,240 |
| Oct 14, 2026 | 0.93 | 1.10 | 0.92 | 1.02 | 1.02 | 2.31% | 344,413 |
| Oct 13, 2026 | 0.89 | 1.06 | 0.87 | 1.00 | 1.00 | 14.28% | 382,331 |
| Oct 12, 2026 | 0.92 | 0.92 | 0.82 | 0.87 | 0.87 | -4.14% | 111,636 |
| Oct 9, 2026 | 0.97 | 0.97 | 0.90 | 0.91 | 0.91 | -2.10% | 83,751 |
| Oct 8, 2026 | 0.99 | 0.99 | 0.87 | 0.93 | 0.93 | -4.39% | 311,203 |
| Oct 7, 2026 | 1.01 | 1.07 | 0.92 | 0.97 | 0.97 | -1.79% | 1,787,821 |
| Oct 6, 2026 | 0.94 | 1.05 | 0.90 | 0.99 | 0.99 | 4.67% | 98,646 |
| Oct 5, 2026 | 0.97 | 1.00 | 0.94 | 0.95 | 0.95 | 0.60% | 63,356 |
| Oct 2, 2026 | 0.98 | 1.01 | 0.85 | 0.94 | 0.94 | -3.07% | 149,950 |
| Oct 1, 2026 | 1.09 | 1.09 | 0.97 | 0.97 | 0.97 | -10.19% | 111,326 |
| Sep 30, 2026 | 1.10 | 1.10 | 1.05 | 1.08 | 1.08 | -0.92% | 21,796 |
| Sep 29, 2026 | 1.10 | 1.13 | 1.08 | 1.09 | 1.09 | -2.68% | 38,760 |
| Sep 28, 2026 | 1.16 | 1.16 | 1.07 | 1.12 | 1.12 | -2.61% | 75,647 |
| Sep 25, 2026 | 1.25 | 1.25 | 1.13 | 1.15 | 1.15 | -4.17% | 224,862 |
| Sep 24, 2026 | 1.31 | 1.36 | 1.19 | 1.20 | 1.20 | -9.09% | 119,230 |
| Sep 23, 2026 | 1.12 | 1.35 | 1.06 | 1.32 | 1.32 | 17.86% | 271,107 |
| Sep 22, 2026 | 1.11 | 1.14 | 1.06 | 1.12 | 1.12 | 2.75% | 74,025 |
| Sep 21, 2026 | 1.07 | 1.11 | 1.06 | 1.09 | 1.09 | 1.87% | 66,887 |
| Sep 18, 2026 | 1.12 | 1.16 | 1.07 | 1.07 | 1.07 | -4.46% | 113,695 |
| Sep 17, 2026 | 1.10 | 1.14 | 1.08 | 1.12 | 1.12 | 3.70% | 44,902 |
| Sep 16, 2026 | 1.05 | 1.10 | 1.01 | 1.08 | 1.08 | 2.86% | 56,331 |
| Sep 15, 2026 | 1.06 | 1.12 | 1.04 | 1.05 | 1.05 | -0.94% | 56,404 |
| Sep 14, 2026 | 1.07 | 1.10 | 1.05 | 1.06 | 1.06 | -2.75% | 49,750 |
| Sep 11, 2026 | 1.17 | 1.19 | 1.00 | 1.09 | 1.09 | -7.63% | 229,802 |
| Sep 10, 2026 | 1.17 | 1.20 | 1.14 | 1.18 | 1.18 | -0.84% | 119,850 |
| Sep 9, 2026 | 1.22 | 1.23 | 1.14 | 1.19 | 1.19 | -0.83% | 114,665 |
| Sep 8, 2026 | 1.20 | 1.26 | 1.16 | 1.20 | 1.20 | -1.64% | 162,008 |
| Sep 4, 2026 | 1.26 | 1.30 | 1.20 | 1.22 | 1.22 | -4.69% | 180,822 |
| Sep 3, 2026 | 1.34 | 1.41 | 1.27 | 1.28 | 1.28 | -3.76% | 172,383 |
| Sep 2, 2026 | 1.40 | 1.53 | 1.28 | 1.33 | 1.33 | -11.92% | 394,388 |
| Sep 1, 2026 | 1.49 | 1.58 | 1.42 | 1.51 | 1.51 | -13.71% | 783,829 |
| Aug 31, 2026 | 1.64 | 2.29 | 1.46 | 1.75 | 1.75 | 13.64% | 21,599,196 |
| Aug 28, 2026 | 1.56 | 1.60 | 1.50 | 1.54 | 1.54 | -1.60% | 31,354 |
| Aug 27, 2026 | 1.52 | 1.62 | 1.52 | 1.57 | 1.57 | 0.97% | 48,176 |
| Aug 26, 2026 | 1.56 | 1.64 | 1.49 | 1.55 | 1.55 | 1.31% | 24,706 |
| Aug 25, 2026 | 1.56 | 1.61 | 1.50 | 1.53 | 1.53 | -2.55% | 39,215 |
| Aug 24, 2026 | 1.69 | 1.69 | 1.54 | 1.57 | 1.57 | -2.48% | 36,242 |
| Aug 21, 2026 | 1.62 | 1.62 | 1.54 | 1.61 | 1.61 | 1.26% | 36,245 |
| Aug 20, 2026 | 1.65 | 1.73 | 1.58 | 1.59 | 1.59 | -3.05% | 59,973 |
| Aug 19, 2026 | 1.75 | 1.78 | 1.62 | 1.64 | 1.64 | -4.09% | 81,000 |
| Aug 18, 2026 | 1.76 | 1.82 | 1.64 | 1.71 | 1.71 | -2.84% | 59,491 |
| Aug 17, 2026 | 1.88 | 1.88 | 1.71 | 1.76 | 1.76 | -5.88% | 37,199 |
| Aug 14, 2026 | 1.88 | 1.91 | 1.79 | 1.87 | 1.87 | 0.54% | 27,905 |