Cadrenal Therapeutics, Inc. (CVKD)
NASDAQ: CVKD · Real-Time Price · USD
1.540
-0.025 (-1.60%)
At close: Aug 28, 2026, 4:00 PM EDT
1.550
+0.010 (0.65%)
After-hours: Aug 28, 2026, 7:30 PM EDT
Cadrenal Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.56 | 1.60 | 1.50 | 1.54 | 1.54 | -1.60% | 30,008 |
| Aug 27, 2026 | 1.52 | 1.62 | 1.52 | 1.57 | 1.57 | 0.97% | 48,175 |
| 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% | 38,853 |
| Aug 24, 2026 | 1.69 | 1.69 | 1.54 | 1.57 | 1.57 | -2.48% | 36,239 |
| Aug 21, 2026 | 1.62 | 1.62 | 1.54 | 1.61 | 1.61 | 1.26% | 36,188 |
| Aug 20, 2026 | 1.65 | 1.73 | 1.58 | 1.59 | 1.59 | -3.05% | 58,973 |
| 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 |
| Aug 13, 2026 | 1.85 | 1.97 | 1.76 | 1.86 | 1.86 | 1.09% | 35,858 |
| Aug 12, 2026 | 1.95 | 1.98 | 1.77 | 1.84 | 1.84 | -5.15% | 63,742 |
| Aug 11, 2026 | 1.98 | 2.12 | 1.92 | 1.94 | 1.94 | - | 46,331 |
| Aug 10, 2026 | 1.96 | 2.01 | 1.91 | 1.94 | 1.94 | -0.51% | 19,978 |
| Aug 7, 2026 | 1.90 | 2.05 | 1.87 | 1.95 | 1.95 | 4.28% | 30,081 |
| Aug 6, 2026 | 1.98 | 1.99 | 1.87 | 1.87 | 1.87 | -4.59% | 25,716 |
| Aug 5, 2026 | 2.07 | 2.10 | 1.90 | 1.96 | 1.96 | -3.45% | 33,044 |
| Aug 4, 2026 | 1.96 | 2.17 | 1.96 | 2.03 | 2.03 | 3.57% | 40,672 |
| Aug 3, 2026 | 1.97 | 2.16 | 1.90 | 1.96 | 1.96 | -2.49% | 40,916 |
| Jul 31, 2026 | 2.08 | 2.11 | 1.97 | 2.01 | 2.01 | -3.83% | 14,942 |
| Jul 30, 2026 | 2.01 | 2.09 | 1.96 | 2.09 | 2.09 | 6.09% | 17,769 |
| Jul 29, 2026 | 1.99 | 2.05 | 1.96 | 1.97 | 1.97 | -1.99% | 13,771 |
| Jul 28, 2026 | 2.06 | 2.10 | 1.98 | 2.01 | 2.01 | -2.43% | 32,731 |
| Jul 27, 2026 | 2.14 | 2.14 | 1.95 | 2.06 | 2.06 | 0.98% | 71,121 |
| Jul 24, 2026 | 2.05 | 2.16 | 1.92 | 2.04 | 2.04 | 0.49% | 80,260 |
| Jul 23, 2026 | 2.05 | 2.13 | 1.86 | 2.03 | 2.03 | -3.33% | 59,700 |
| Jul 22, 2026 | 2.17 | 2.24 | 2.05 | 2.10 | 2.10 | -3.23% | 39,368 |
| Jul 21, 2026 | 2.14 | 2.39 | 2.10 | 2.17 | 2.17 | 3.83% | 168,423 |
| Jul 20, 2026 | 2.20 | 2.26 | 2.07 | 2.09 | 2.09 | -3.24% | 30,805 |
| Jul 17, 2026 | 2.30 | 2.36 | 2.13 | 2.16 | 2.16 | -7.30% | 46,675 |
| Jul 16, 2026 | 2.38 | 2.57 | 2.30 | 2.33 | 2.33 | -0.85% | 86,982 |
| Jul 15, 2026 | 2.40 | 2.67 | 2.31 | 2.35 | 2.35 | -2.89% | 56,711 |
| Jul 14, 2026 | 2.41 | 2.42 | 2.29 | 2.42 | 2.42 | - | 49,432 |
| Jul 13, 2026 | 3.08 | 3.17 | 2.34 | 2.42 | 2.42 | -16.26% | 278,311 |
| Jul 10, 2026 | 3.02 | 3.19 | 2.89 | 2.89 | 2.89 | -3.99% | 40,853 |
| Jul 9, 2026 | 3.11 | 3.15 | 2.98 | 3.01 | 3.01 | -2.90% | 48,433 |
| Jul 8, 2026 | 3.14 | 3.30 | 3.00 | 3.10 | 3.10 | -1.90% | 62,869 |
| Jul 7, 2026 | 3.37 | 3.38 | 3.16 | 3.16 | 3.16 | -5.95% | 54,107 |
| Jul 6, 2026 | 3.61 | 3.67 | 3.25 | 3.36 | 3.36 | -6.67% | 65,407 |
| Jul 2, 2026 | 3.09 | 3.89 | 3.06 | 3.60 | 3.60 | 13.56% | 107,170 |
| Jul 1, 2026 | 3.20 | 3.78 | 2.91 | 3.17 | 3.17 | -5.09% | 479,873 |
| Jun 30, 2026 | 2.97 | 3.46 | 2.97 | 3.34 | 3.34 | 10.60% | 17,872 |
| Jun 29, 2026 | 3.02 | 3.18 | 2.94 | 3.02 | 3.02 | -0.98% | 32,930 |
| Jun 26, 2026 | 2.86 | 3.34 | 2.86 | 3.05 | 3.05 | 6.64% | 51,501 |
| Jun 25, 2026 | 2.98 | 3.12 | 2.85 | 2.86 | 2.86 | -4.03% | 39,422 |
| Jun 24, 2026 | 3.07 | 3.17 | 2.55 | 2.98 | 2.98 | -2.61% | 140,279 |
| Jun 23, 2026 | 3.05 | 3.42 | 2.94 | 3.06 | 3.06 | -3.77% | 51,594 |
| Jun 22, 2026 | 3.62 | 3.70 | 3.12 | 3.18 | 3.18 | -9.14% | 67,298 |
| Jun 18, 2026 | 3.24 | 3.60 | 3.15 | 3.50 | 3.50 | 12.90% | 115,357 |