Skip to main content
Cadrenal Therapeutics, Inc. (CVKD)
NASDAQ: CVKD · Real-Time Price · USD
19.89
+0.64 (3.32%)
Feb 21, 2025, 4:00 PM EST - Market closed

Cadrenal Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202519.5019.8918.8719.2319.23-1.41%21,672
Feb 19, 202520.1520.2619.0219.5019.50-1.61%35,370
Feb 18, 202519.9520.1019.2519.8219.823.88%40,865
Feb 14, 202518.9519.9018.9519.0819.08-0.57%26,487
Feb 13, 202519.0919.6818.8319.1919.19-0.98%28,688
Feb 12, 202517.8619.5017.8619.3819.386.48%43,604
Feb 11, 202517.9718.2017.0118.2018.201.85%25,174
Feb 10, 202517.7518.6817.7517.8717.87-4.44%30,397
Feb 7, 202519.1019.4717.4418.7018.70-2.09%41,950
Feb 6, 202520.1520.4918.5019.1019.10-3.29%42,664
Feb 5, 202519.5620.0819.3619.7519.752.81%31,939
Feb 4, 202520.4620.4619.1619.2119.21-2.83%26,287
Feb 3, 202519.9720.0019.0719.7719.77-37,448
Jan 31, 202519.5019.9919.2019.7719.773.89%36,523
Jan 30, 202518.7519.4018.0219.0319.032.64%31,371
Jan 29, 202518.8519.5618.0018.5418.54-2.32%44,869
Jan 28, 202519.5019.5017.7718.9818.98-2.11%60,918
Jan 27, 202519.5019.7718.5519.3919.390.26%46,954
Jan 24, 202519.5820.7919.0019.3419.34-2.27%49,721
Jan 23, 202520.0020.2919.1919.7919.79-0.50%40,934
Jan 22, 202517.8120.6317.5519.8919.8914.31%125,512
Jan 21, 202517.0318.8017.0317.4017.40-49,708
Jan 17, 202518.2018.6517.4017.4017.40-4.40%44,807
Jan 16, 202517.0018.4916.9018.2018.208.59%60,233
Jan 15, 202515.7516.8815.5616.7616.764.82%22,864
Jan 14, 202516.5016.5015.6215.9915.99-20,338
Jan 13, 202516.1616.4815.1515.9915.99-1.72%29,533
Jan 10, 202516.1817.0016.1316.2716.27-1.69%33,945
Jan 8, 202518.4018.4016.0916.5516.55-7.23%37,240
Jan 7, 202517.0018.5016.6117.8417.849.05%161,497
Jan 6, 202515.5716.9615.2616.3616.363.22%67,672
Jan 3, 202515.9715.9714.9915.8515.852.26%34,015
Jan 2, 202514.7515.8514.2315.5015.506.97%75,374
Dec 31, 202414.3914.4913.7814.4914.491.83%27,726
Dec 30, 202415.7916.0913.9314.2314.23-11.89%57,893
Dec 27, 202416.9716.9715.5016.1516.15-1.82%58,612
Dec 26, 202414.7816.9614.7416.4516.4511.37%69,219
Dec 24, 202414.4714.7713.7714.7714.773.58%41,927
Dec 23, 202416.0116.0613.2514.2614.26-11.81%68,684
Dec 20, 202415.8918.0015.3316.1716.1711.59%202,023
Dec 19, 202413.7115.9113.1714.4914.4911.81%156,042
Dec 18, 202411.5713.8611.0812.9612.9613.19%122,226
Dec 17, 202411.0511.8410.6511.4511.454.09%48,323
Dec 16, 202411.0412.2510.7811.0011.00-1.79%47,754
Dec 13, 202411.7012.0910.2011.2011.20-3.45%125,039
Dec 12, 202412.3312.6311.4111.6011.60-7.57%40,114
Dec 11, 202412.8814.6512.3712.5512.55-0.71%133,065
Dec 10, 202412.2912.9911.8212.6412.644.55%59,782
Dec 9, 202412.5512.8812.0012.0912.09-3.67%38,691
Dec 6, 202413.3513.8812.0012.5512.55-6.13%69,519
Dec 5, 202413.0013.7612.8513.3713.372.85%58,798
Dec 4, 202413.8113.9813.0013.0013.00-7.21%68,019
Dec 3, 202414.9015.1013.5914.0114.01-7.77%59,243
Dec 2, 202415.5416.2214.6715.1915.19-81,614
Nov 29, 202414.5015.3814.0315.1915.197.35%29,770
Nov 27, 202414.4314.4313.1914.1514.153.21%33,031
Nov 26, 202413.5513.9913.5513.7113.711.11%33,422
Nov 25, 202415.2815.3013.1313.5613.56-9.54%63,161
Nov 22, 202414.0515.3914.0414.9914.997.00%113,005
Nov 21, 202414.3914.9914.0014.0114.01-3.38%34,662
Nov 20, 202415.9615.9614.0714.5014.50-4.16%53,704
Nov 19, 202416.0016.2815.0515.1315.13-7.29%40,109
Nov 18, 202416.0016.4415.6416.3216.324.21%50,537
Nov 15, 202417.2517.2515.5215.6615.66-5.49%39,277
Nov 14, 202416.9018.0016.3916.5716.570.06%63,566
Nov 13, 202417.5118.1616.2516.5616.56-6.60%47,742
Nov 12, 202418.3118.3217.0017.7317.73-0.89%88,708
Nov 11, 202418.0019.9717.6117.8917.890.85%169,814
Nov 8, 202416.4917.7516.4917.7417.748.90%91,764
Nov 7, 202416.5018.0115.5116.2916.292.39%117,290
Nov 6, 202415.2416.4914.0615.9115.918.82%111,415
Nov 5, 202414.2515.3814.0014.6214.622.38%69,469
Nov 4, 202417.7317.8014.0014.2814.28-18.86%152,184
Nov 1, 202415.9518.0015.9517.6017.603.77%67,444
Oct 31, 202416.3917.0315.1516.9616.963.48%45,591
Oct 30, 202415.6116.4915.1016.3916.395.47%40,376
Oct 29, 202415.8515.9014.7015.5415.542.98%29,111
Oct 28, 202416.0116.0114.7015.0915.09-4.43%45,072
Oct 25, 202416.9917.1815.1715.7915.79-5.68%56,879
Oct 24, 202414.3317.1114.1016.7416.7417.97%83,474
Oct 23, 202414.4014.5513.6814.1914.19-1.66%98,971
Oct 22, 202415.1616.0214.4014.4314.43-5.31%75,844
Oct 21, 202417.5017.9515.0015.2415.24-11.70%125,501
Oct 18, 202416.9817.4516.0717.2617.265.89%106,316
Oct 17, 202415.6316.4515.6316.3016.306.19%101,807
Oct 16, 202414.7515.3714.6015.3515.355.86%96,994
Oct 15, 202415.0015.2614.0214.5014.50-53,412
Oct 14, 202413.7915.9313.1314.5014.507.41%92,516
Oct 11, 202411.2714.3911.2713.5013.5019.79%71,341
Oct 10, 202411.9911.9911.1911.2711.27-5.69%26,198
Oct 9, 202412.5912.6011.6811.9511.95-3.47%28,201
Oct 8, 202412.5312.5512.1912.3812.383.17%21,467
Oct 7, 202412.0012.0511.7712.0012.00-20,752
Oct 4, 202412.0012.2811.7912.0012.005.26%37,065
Oct 3, 202411.7512.6311.0011.4011.40-4.60%48,958
Oct 2, 202412.4513.1711.7511.9511.95-7.29%50,948
Oct 1, 202414.2014.4312.2112.8912.89-5.57%66,887
Sep 30, 202414.3614.9813.6513.6513.65-5.86%42,434
Sep 27, 202414.8715.0614.5014.5014.50-0.07%36,945
Sep 26, 202415.1015.1014.2014.5114.513.47%58,986