Cadrenal Therapeutics, Inc. (CVKD)
NASDAQ: CVKD · Real-Time Price · USD
12.48
+0.03 (0.24%)
Aug 22, 2025, 4:00 PM - Market closed
Cadrenal Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 12.99 | 13.56 | 12.63 | 12.68 | 12.68 | -2.08% | 31,886 |
| Jul 7, 2025 | 12.98 | 13.05 | 12.60 | 12.95 | 12.95 | -0.23% | 43,083 |
| Jul 3, 2025 | 12.35 | 13.24 | 12.04 | 12.98 | 12.98 | 4.34% | 20,178 |
| Jul 2, 2025 | 11.56 | 12.68 | 11.21 | 12.44 | 12.44 | 6.60% | 47,797 |
| Jul 1, 2025 | 12.32 | 12.32 | 11.00 | 11.67 | 11.67 | -3.15% | 38,218 |
| Jun 30, 2025 | 11.60 | 13.71 | 11.16 | 12.05 | 12.05 | 15.42% | 179,752 |
| Jun 27, 2025 | 10.49 | 10.84 | 10.11 | 10.44 | 10.44 | 1.56% | 28,760 |
| Jun 26, 2025 | 10.51 | 10.63 | 10.02 | 10.28 | 10.28 | -0.68% | 22,445 |
| Jun 25, 2025 | 10.91 | 11.09 | 10.24 | 10.35 | 10.35 | -7.92% | 21,612 |
| Jun 24, 2025 | 11.14 | 11.44 | 10.00 | 11.24 | 11.24 | -1.75% | 46,068 |
| Jun 23, 2025 | 11.41 | 13.30 | 11.00 | 11.44 | 11.44 | -7.37% | 23,983 |
| Jun 20, 2025 | 13.23 | 13.23 | 12.27 | 12.35 | 12.35 | -7.77% | 15,057 |
| Jun 18, 2025 | 13.14 | 13.49 | 13.11 | 13.39 | 13.39 | 1.98% | 8,504 |
| Jun 17, 2025 | 13.39 | 13.70 | 13.12 | 13.13 | 13.13 | -4.16% | 15,017 |
| Jun 16, 2025 | 13.69 | 13.99 | 13.45 | 13.70 | 13.70 | -1.15% | 15,935 |
| Jun 13, 2025 | 14.69 | 14.69 | 13.67 | 13.86 | 13.86 | -7.54% | 19,714 |
| Jun 12, 2025 | 15.31 | 15.99 | 14.51 | 14.99 | 14.99 | -0.07% | 38,419 |