Cadrenal Therapeutics, Inc. (CVKD)
NASDAQ: CVKD · Real-Time Price · USD
6.95
-0.51 (-6.84%)
At close: Jan 30, 2026, 4:00 PM EST
6.98
+0.03 (0.49%)
After-hours: Jan 30, 2026, 6:27 PM EST
Cadrenal Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 11.82 | 12.50 | 10.92 | 12.29 | 12.29 | 11.73% | 148,345 |
| Dec 12, 2025 | 11.34 | 11.44 | 10.83 | 11.00 | 11.00 | - | 105,020 |
| Dec 11, 2025 | 11.96 | 12.00 | 10.60 | 11.00 | 11.00 | -0.99% | 158,308 |
| Dec 10, 2025 | 10.00 | 11.30 | 9.99 | 11.11 | 11.11 | 11.43% | 63,373 |
| Dec 9, 2025 | 9.85 | 10.21 | 9.55 | 9.97 | 9.97 | 0.40% | 28,049 |
| Dec 8, 2025 | 10.18 | 10.31 | 9.85 | 9.93 | 9.93 | -2.46% | 26,529 |
| Dec 5, 2025 | 11.04 | 11.04 | 9.84 | 10.18 | 10.18 | -8.29% | 38,353 |
| Dec 4, 2025 | 9.66 | 11.58 | 9.66 | 11.10 | 11.10 | 25.28% | 179,693 |
| Dec 3, 2025 | 8.26 | 8.86 | 8.12 | 8.86 | 8.86 | 7.13% | 26,604 |
| Dec 2, 2025 | 8.73 | 8.97 | 8.20 | 8.27 | 8.27 | -8.11% | 20,505 |
| Dec 1, 2025 | 9.05 | 9.27 | 8.66 | 9.00 | 9.00 | -4.13% | 22,185 |
| Nov 28, 2025 | 9.42 | 9.56 | 9.37 | 9.39 | 9.39 | 0.09% | 10,237 |
| Nov 26, 2025 | 9.90 | 10.07 | 9.30 | 9.38 | 9.38 | -5.44% | 22,150 |
| Nov 25, 2025 | 10.09 | 10.28 | 9.38 | 9.92 | 9.92 | -1.20% | 34,831 |
| Nov 24, 2025 | 10.26 | 11.29 | 10.04 | 10.04 | 10.04 | -1.47% | 18,101 |
| Nov 21, 2025 | 11.25 | 11.28 | 10.01 | 10.19 | 10.19 | -9.82% | 30,421 |
| Nov 20, 2025 | 11.67 | 11.89 | 11.30 | 11.30 | 11.30 | 0.36% | 10,702 |
| Nov 19, 2025 | 11.84 | 12.14 | 11.22 | 11.26 | 11.26 | -5.62% | 14,458 |
| Nov 18, 2025 | 11.61 | 12.22 | 11.61 | 11.93 | 11.93 | 1.97% | 20,101 |