Cadrenal Therapeutics, Inc. (CVKD)
NASDAQ: CVKD · Real-Time Price · USD
8.49
+0.11 (1.31%)
At close: Feb 27, 2026, 4:00 PM EST
8.58
+0.09 (1.06%)
After-hours: Feb 27, 2026, 6:58 PM EST
Cadrenal Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 8.16 | 8.51 | 7.96 | 8.49 | 8.49 | 1.31% | 43,688 |
| Feb 26, 2026 | 8.76 | 8.81 | 8.37 | 8.38 | 8.38 | -2.90% | 63,645 |
| Feb 25, 2026 | 8.22 | 8.66 | 8.00 | 8.63 | 8.63 | 10.78% | 119,633 |
| Feb 24, 2026 | 6.83 | 8.29 | 6.83 | 7.79 | 7.79 | 16.10% | 200,052 |
| Feb 23, 2026 | 6.99 | 7.10 | 6.47 | 6.71 | 6.71 | -1.97% | 78,706 |
| Feb 20, 2026 | 6.41 | 7.26 | 6.17 | 6.85 | 6.85 | 10.23% | 83,677 |
| Feb 19, 2026 | 5.52 | 6.43 | 5.39 | 6.21 | 6.21 | 12.50% | 60,776 |
| Feb 18, 2026 | 5.04 | 5.65 | 5.04 | 5.52 | 5.52 | 12.42% | 42,392 |
| Feb 17, 2026 | 5.49 | 5.49 | 4.91 | 4.91 | 4.91 | -11.29% | 17,653 |
| Feb 13, 2026 | 5.42 | 5.68 | 5.42 | 5.54 | 5.54 | 2.12% | 7,868 |
| Feb 12, 2026 | 5.71 | 5.87 | 5.39 | 5.42 | 5.42 | -4.91% | 22,728 |
| Feb 11, 2026 | 5.84 | 6.00 | 5.70 | 5.70 | 5.70 | -1.89% | 10,437 |
| Feb 10, 2026 | 5.76 | 6.11 | 5.71 | 5.81 | 5.81 | 1.57% | 17,113 |
| Feb 9, 2026 | 5.71 | 5.95 | 5.52 | 5.72 | 5.72 | 0.35% | 17,357 |
| Feb 6, 2026 | 5.49 | 6.01 | 5.49 | 5.70 | 5.70 | 6.74% | 45,331 |
| Feb 5, 2026 | 5.78 | 6.27 | 5.34 | 5.34 | 5.34 | -12.60% | 48,438 |
| Feb 4, 2026 | 6.21 | 6.53 | 5.95 | 6.11 | 6.11 | -1.61% | 42,565 |
| Feb 3, 2026 | 6.62 | 6.66 | 6.00 | 6.21 | 6.21 | -7.04% | 49,489 |
| Feb 2, 2026 | 6.83 | 7.00 | 6.50 | 6.68 | 6.68 | -3.88% | 54,509 |
| Jan 30, 2026 | 7.34 | 7.45 | 6.90 | 6.95 | 6.95 | -6.84% | 41,479 |
| Jan 29, 2026 | 7.60 | 7.74 | 7.20 | 7.46 | 7.46 | -2.61% | 38,186 |
| Jan 28, 2026 | 7.85 | 7.96 | 7.50 | 7.66 | 7.66 | 0.52% | 65,035 |
| Jan 27, 2026 | 7.95 | 8.17 | 7.54 | 7.62 | 7.62 | -1.04% | 62,817 |
| Jan 26, 2026 | 7.50 | 8.21 | 7.36 | 7.70 | 7.70 | 6.06% | 97,896 |
| Jan 23, 2026 | 7.64 | 7.66 | 7.07 | 7.26 | 7.26 | -4.97% | 17,608 |
| Jan 22, 2026 | 7.09 | 7.87 | 7.09 | 7.64 | 7.64 | 7.45% | 21,653 |
| Jan 21, 2026 | 7.13 | 7.46 | 6.85 | 7.11 | 7.11 | -3.53% | 43,403 |
| Jan 20, 2026 | 7.69 | 7.86 | 7.35 | 7.37 | 7.37 | -6.35% | 28,748 |
| Jan 16, 2026 | 8.13 | 8.29 | 7.86 | 7.87 | 7.87 | -4.02% | 45,617 |
| Jan 15, 2026 | 8.39 | 8.44 | 8.10 | 8.20 | 8.20 | -2.38% | 58,721 |
| Jan 14, 2026 | 8.75 | 8.79 | 8.29 | 8.40 | 8.40 | -3.11% | 46,424 |
| Jan 13, 2026 | 8.50 | 8.76 | 8.20 | 8.67 | 8.67 | 1.64% | 41,661 |
| Jan 12, 2026 | 8.46 | 8.66 | 8.16 | 8.53 | 8.53 | 4.41% | 105,444 |
| Jan 9, 2026 | 7.90 | 8.42 | 7.77 | 8.17 | 8.17 | 3.68% | 72,741 |
| Jan 8, 2026 | 7.62 | 8.20 | 7.61 | 7.88 | 7.88 | 5.63% | 78,400 |
| Jan 7, 2026 | 7.13 | 7.84 | 7.13 | 7.46 | 7.46 | 7.65% | 70,294 |
| Jan 6, 2026 | 7.46 | 7.46 | 6.55 | 6.93 | 6.93 | -5.33% | 56,731 |
| Jan 5, 2026 | 7.46 | 7.48 | 6.85 | 7.32 | 7.32 | -0.14% | 33,397 |
| Jan 2, 2026 | 7.47 | 7.58 | 6.81 | 7.33 | 7.33 | 8.11% | 67,320 |
| Dec 31, 2025 | 6.62 | 6.97 | 6.61 | 6.78 | 6.78 | 2.42% | 18,553 |
| Dec 30, 2025 | 6.81 | 6.88 | 6.42 | 6.62 | 6.62 | -4.20% | 47,661 |
| Dec 29, 2025 | 7.37 | 7.37 | 6.85 | 6.91 | 6.91 | -6.75% | 54,756 |
| Dec 26, 2025 | 7.37 | 7.62 | 7.02 | 7.41 | 7.41 | 0.54% | 31,130 |
| Dec 24, 2025 | 6.97 | 7.37 | 6.97 | 7.37 | 7.37 | 1.80% | 17,634 |
| Dec 23, 2025 | 7.55 | 7.75 | 6.75 | 7.24 | 7.24 | -3.92% | 97,680 |
| Dec 22, 2025 | 7.11 | 7.74 | 7.08 | 7.54 | 7.54 | 5.98% | 69,360 |
| Dec 19, 2025 | 7.31 | 7.35 | 6.76 | 7.11 | 7.11 | -3.53% | 68,150 |
| Dec 18, 2025 | 8.07 | 8.07 | 7.17 | 7.37 | 7.37 | -7.18% | 86,603 |
| Dec 17, 2025 | 8.40 | 8.91 | 7.83 | 7.94 | 7.94 | -3.76% | 115,918 |
| Dec 16, 2025 | 9.47 | 9.59 | 7.43 | 8.25 | 8.25 | -32.87% | 320,344 |