Cadrenal Therapeutics, Inc. (CVKD)
NASDAQ: CVKD · Real-Time Price · USD
14.13
+0.36 (2.65%)
At close: Oct 24, 2025, 4:00 PM EDT
13.95
-0.18 (-1.31%)
After-hours: Oct 24, 2025, 6:52 PM EDT
Cadrenal Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 13.95 | 14.21 | 13.56 | 14.14 | 14.14 | 2.65% | 24,614 |
| Oct 23, 2025 | 12.49 | 13.99 | 12.49 | 13.77 | 13.77 | 10.34% | 44,584 |
| Oct 22, 2025 | 12.99 | 12.99 | 12.11 | 12.48 | 12.48 | -5.49% | 15,942 |
| Oct 21, 2025 | 12.80 | 13.62 | 12.50 | 13.21 | 13.21 | 2.25% | 27,581 |
| Oct 20, 2025 | 13.61 | 13.73 | 12.76 | 12.92 | 12.92 | -5.25% | 30,309 |
| Oct 17, 2025 | 13.61 | 13.83 | 13.61 | 13.63 | 13.63 | -1.41% | 10,005 |
| Oct 16, 2025 | 13.97 | 14.12 | 13.51 | 13.83 | 13.83 | -1.71% | 15,809 |
| Oct 15, 2025 | 13.92 | 14.35 | 13.90 | 14.07 | 14.07 | -0.25% | 14,822 |
| Oct 14, 2025 | 13.99 | 14.28 | 13.99 | 14.10 | 14.10 | 0.79% | 22,105 |
| Oct 13, 2025 | 14.07 | 14.50 | 13.91 | 13.99 | 13.99 | 2.72% | 49,504 |
| Oct 10, 2025 | 14.06 | 14.19 | 13.50 | 13.62 | 13.62 | -4.02% | 21,455 |
| Oct 9, 2025 | 13.88 | 14.20 | 13.81 | 14.19 | 14.19 | 1.65% | 33,654 |
| Oct 8, 2025 | 13.67 | 13.99 | 13.49 | 13.96 | 13.96 | 2.53% | 20,027 |
| Oct 7, 2025 | 13.54 | 13.99 | 13.48 | 13.62 | 13.62 | 0.63% | 13,067 |
| Oct 6, 2025 | 13.95 | 13.99 | 13.40 | 13.53 | 13.53 | -4.58% | 30,894 |
| Oct 3, 2025 | 14.30 | 14.64 | 14.13 | 14.18 | 14.18 | -0.07% | 18,195 |
| Oct 2, 2025 | 14.27 | 14.46 | 13.81 | 14.19 | 14.19 | 0.92% | 20,555 |
| Oct 1, 2025 | 13.96 | 14.15 | 13.80 | 14.06 | 14.06 | 1.66% | 35,338 |
| Sep 30, 2025 | 13.45 | 13.85 | 13.24 | 13.83 | 13.83 | 3.06% | 31,567 |
| Sep 29, 2025 | 14.01 | 14.20 | 13.40 | 13.42 | 13.42 | -4.35% | 35,737 |
| Sep 26, 2025 | 14.01 | 14.30 | 14.00 | 14.03 | 14.03 | -1.20% | 18,213 |
| Sep 25, 2025 | 13.81 | 14.64 | 13.80 | 14.20 | 14.20 | 3.05% | 80,099 |
| Sep 24, 2025 | 13.66 | 14.02 | 13.57 | 13.78 | 13.78 | 0.73% | 34,762 |
| Sep 23, 2025 | 13.15 | 13.84 | 13.13 | 13.68 | 13.68 | 4.75% | 32,075 |
| Sep 22, 2025 | 13.22 | 13.24 | 12.92 | 13.06 | 13.06 | -0.84% | 22,916 |
| Sep 19, 2025 | 13.36 | 13.36 | 12.99 | 13.17 | 13.17 | -1.27% | 29,949 |
| Sep 18, 2025 | 12.92 | 13.49 | 12.92 | 13.34 | 13.34 | 5.54% | 18,008 |
| Sep 17, 2025 | 13.17 | 13.48 | 12.50 | 12.64 | 12.64 | -5.32% | 15,509 |
| 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 |