Cadrenal Therapeutics, Inc. (CVKD)
NASDAQ: CVKD · Real-Time Price · USD
6.61
-0.30 (-4.34%)
At close: Dec 30, 2025, 4:00 PM EST
6.62
+0.01 (0.15%)
After-hours: Dec 30, 2025, 4:10 PM EST
Cadrenal Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 6.81 | 6.88 | 6.50 | 6.45 | - | -6.66% | 40,451 |
| 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 |
| Nov 17, 2025 | 11.69 | 12.15 | 11.65 | 11.70 | 11.70 | 0.78% | 18,728 |
| Nov 14, 2025 | 11.50 | 11.80 | 11.00 | 11.61 | 11.61 | -0.34% | 16,645 |
| Nov 13, 2025 | 12.19 | 12.46 | 11.51 | 11.65 | 11.65 | -4.82% | 12,372 |
| Nov 12, 2025 | 12.52 | 13.01 | 11.91 | 12.24 | 12.24 | -0.89% | 17,920 |
| Nov 11, 2025 | 11.87 | 12.66 | 11.76 | 12.35 | 12.35 | 5.02% | 9,318 |
| Nov 10, 2025 | 11.51 | 12.06 | 11.51 | 11.76 | 11.76 | -3.17% | 13,176 |
| Nov 7, 2025 | 12.14 | 12.69 | 11.84 | 12.15 | 12.15 | -0.45% | 13,222 |
| Nov 6, 2025 | 12.69 | 13.11 | 12.20 | 12.20 | 12.20 | -4.31% | 9,891 |
| Nov 5, 2025 | 12.02 | 12.75 | 12.02 | 12.75 | 12.75 | 5.90% | 16,780 |
| Nov 4, 2025 | 13.17 | 13.37 | 12.04 | 12.04 | 12.04 | -10.75% | 21,821 |
| Nov 3, 2025 | 13.55 | 13.63 | 13.10 | 13.49 | 13.49 | -1.28% | 23,261 |
| Oct 31, 2025 | 13.03 | 13.75 | 12.77 | 13.67 | 13.67 | 5.77% | 28,286 |
| Oct 30, 2025 | 12.79 | 13.40 | 12.71 | 12.92 | 12.92 | 0.47% | 19,691 |
| Oct 29, 2025 | 12.86 | 13.49 | 12.77 | 12.86 | 12.86 | -0.16% | 39,765 |
| Oct 28, 2025 | 13.06 | 13.49 | 12.74 | 12.88 | 12.88 | -1.68% | 22,408 |
| Oct 27, 2025 | 13.97 | 14.18 | 13.04 | 13.10 | 13.10 | -7.32% | 29,942 |
| Oct 24, 2025 | 13.95 | 14.21 | 13.56 | 14.14 | 14.13 | 2.65% | 24,614 |
| Oct 23, 2025 | 12.49 | 13.99 | 12.49 | 13.77 | 13.77 | 10.34% | 44,584 |
| Oct 22, 2025 | 12.99 | 12.99 | 12.11 | 12.48 | 12.48 | -5.49% | 15,942 |
| Oct 21, 2025 | 12.80 | 13.62 | 12.50 | 13.21 | 13.21 | 2.25% | 27,581 |
| Oct 20, 2025 | 13.61 | 13.73 | 12.76 | 12.92 | 12.92 | -5.25% | 30,309 |