Cadrenal Therapeutics, Inc. (CVKD)
NASDAQ: CVKD · Real-Time Price · USD
13.96
+0.35 (2.53%)
At close: Oct 8, 2025, 4:00 PM EDT
13.98
+0.02 (0.14%)
After-hours: Oct 8, 2025, 4:45 PM EDT

Cadrenal Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202513.6713.9913.4913.83-1.54%16,662
Oct 7, 202513.5413.9913.4813.6213.620.63%13,067
Oct 6, 202513.9513.9913.4013.5313.53-4.58%30,894
Oct 3, 202514.3014.6414.1314.1814.18-0.07%18,195
Oct 2, 202514.2714.4613.8114.1914.190.92%20,555
Oct 1, 202513.9614.1513.8014.0614.061.66%35,338
Sep 30, 202513.4513.8513.2413.8313.833.06%31,567
Sep 29, 202514.0114.2013.4013.4213.42-4.35%35,737
Sep 26, 202514.0114.3014.0014.0314.03-1.20%18,213
Sep 25, 202513.8114.6413.8014.2014.203.05%80,099
Sep 24, 202513.6614.0213.5713.7813.780.73%34,762
Sep 23, 202513.1513.8413.1313.6813.684.75%32,075
Sep 22, 202513.2213.2412.9213.0613.06-0.84%22,916
Sep 19, 202513.3613.3612.9913.1713.17-1.27%29,949
Sep 18, 202512.9213.4912.9213.3413.345.54%18,008
Sep 17, 202513.1713.4812.5012.6412.64-5.32%15,509
Sep 16, 202513.4913.5513.1813.3513.35-0.11%29,666
Sep 15, 202513.5213.6913.1213.3713.371.63%54,957
Sep 12, 202513.6213.6813.1513.1513.15-2.59%18,991
Sep 11, 202513.5013.7213.2613.5013.501.89%24,710
Sep 10, 202513.0113.3913.0013.2513.251.22%12,369
Sep 9, 202513.3413.3913.0013.0913.09-2.09%18,878
Sep 8, 202513.3713.4213.0613.3713.370.94%15,236
Sep 5, 202512.5013.4412.5013.2513.255.88%37,087
Sep 4, 202512.5412.7512.4312.5112.51-2.80%12,310
Sep 3, 202512.4012.8712.2512.8712.873.71%13,854
Sep 2, 202512.5113.0512.3812.4112.41-4.24%16,206
Aug 29, 202513.2513.2512.5012.9612.96-2.48%15,126
Aug 28, 202513.9914.1013.0513.2913.29-4.59%35,865
Aug 27, 202513.8314.0913.7313.9313.931.31%52,534
Aug 26, 202512.5913.7512.5913.7513.7511.63%44,182
Aug 25, 202512.3512.7712.0212.3212.32-1.30%13,959
Aug 22, 202512.5312.8612.2512.4812.480.24%18,913
Aug 21, 202512.8012.8012.2612.4512.45-2.96%14,539
Aug 20, 202513.9313.9312.5812.8312.83-7.10%32,412
Aug 19, 202512.8513.8512.8413.8113.815.82%39,410
Aug 18, 202512.5413.2012.4013.0513.052.92%31,575
Aug 15, 202513.0013.0012.0712.6812.68-1.86%29,658
Aug 14, 202511.9913.0011.9312.9212.9210.62%61,194
Aug 13, 202510.7612.2610.6511.6811.687.06%54,743
Aug 12, 202511.0011.0010.5510.9110.91-0.27%12,953
Aug 11, 202510.9611.3010.2810.9410.94-1.88%22,111
Aug 8, 202510.4911.1510.1511.1511.155.39%27,338
Aug 7, 202510.8910.9910.1410.5810.58-3.38%17,468
Aug 6, 202511.2011.4410.6510.9510.950.46%27,233
Aug 5, 20259.6011.009.6010.9010.9023.72%74,935
Aug 4, 202510.2610.358.748.818.81-14.71%65,593
Aug 1, 202510.1710.3610.1710.3310.33-0.86%5,252
Jul 31, 202510.5010.6010.0810.4210.42-1.14%31,923
Jul 30, 202510.5210.8610.5010.5410.54-3.04%14,352