Cadrenal Therapeutics, Inc. (CVKD)
NASDAQ: CVKD · Real-Time Price · USD
17.36
+0.56 (3.33%)
Apr 28, 2025, 4:00 PM EDT - Market closed
Cadrenal Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |