Cadrenal Therapeutics, Inc. (CVKD)
NASDAQ: CVKD · Real-Time Price · USD
10.33
-0.09 (-0.86%)
At close: Aug 1, 2025, 4:00 PM
10.17
-0.16 (-1.55%)
After-hours: Aug 1, 2025, 7:37 PM EDT
Cadrenal Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2025 | 14.91 | 15.00 | 14.63 | 15.00 | 15.00 | - | 12,715 |
| Jun 10, 2025 | 14.88 | 15.33 | 14.57 | 15.00 | 15.00 | - | 23,807 |
| Jun 9, 2025 | 15.50 | 15.50 | 14.87 | 15.00 | 15.00 | -0.66% | 23,245 |
| Jun 6, 2025 | 15.40 | 15.50 | 14.90 | 15.10 | 15.10 | 3.35% | 23,719 |
| Jun 5, 2025 | 15.68 | 15.68 | 14.49 | 14.61 | 14.61 | -5.68% | 20,400 |
| Jun 4, 2025 | 13.70 | 15.87 | 13.70 | 15.49 | 15.49 | 13.15% | 66,078 |
| Jun 3, 2025 | 13.55 | 13.69 | 13.25 | 13.69 | 13.69 | 1.11% | 17,933 |
| Jun 2, 2025 | 13.26 | 13.76 | 13.25 | 13.54 | 13.54 | 1.58% | 19,357 |
| May 30, 2025 | 13.25 | 13.60 | 13.25 | 13.33 | 13.33 | -0.26% | 12,757 |
| May 29, 2025 | 13.65 | 14.06 | 13.00 | 13.37 | 13.37 | -4.06% | 16,729 |
| May 28, 2025 | 14.33 | 14.46 | 13.75 | 13.93 | 13.93 | -2.04% | 15,881 |
| May 27, 2025 | 14.56 | 15.00 | 14.01 | 14.22 | 14.22 | -3.59% | 16,925 |
| May 23, 2025 | 14.94 | 15.23 | 14.50 | 14.75 | 14.75 | -1.86% | 7,004 |
| May 22, 2025 | 15.63 | 15.90 | 14.80 | 15.03 | 15.03 | -4.27% | 10,460 |
| May 21, 2025 | 15.51 | 15.85 | 15.08 | 15.70 | 15.70 | 0.13% | 10,305 |