Cadrenal Therapeutics, Inc. (CVKD)
NASDAQ: CVKD · Real-Time Price · USD
2.160
-0.170 (-7.30%)
At close: Jul 17, 2026, 4:00 PM EDT
2.100
-0.060 (-2.78%)
After-hours: Jul 17, 2026, 7:59 PM EDT
Cadrenal Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 2.30 | 2.36 | 2.13 | 2.16 | 2.16 | -7.30% | 46,333 |
| Jul 16, 2026 | 2.38 | 2.57 | 2.30 | 2.33 | 2.33 | -0.85% | 85,961 |
| Jul 15, 2026 | 2.40 | 2.67 | 2.31 | 2.35 | 2.35 | -2.89% | 52,363 |
| Jul 14, 2026 | 2.41 | 2.42 | 2.29 | 2.42 | 2.42 | - | 49,019 |
| Jul 13, 2026 | 3.08 | 3.17 | 2.34 | 2.42 | 2.42 | -16.26% | 271,663 |
| Jul 10, 2026 | 3.02 | 3.19 | 2.89 | 2.89 | 2.89 | -3.99% | 40,141 |
| Jul 9, 2026 | 3.11 | 3.15 | 2.98 | 3.01 | 3.01 | -2.90% | 48,399 |
| Jul 8, 2026 | 3.14 | 3.30 | 3.00 | 3.10 | 3.10 | -1.90% | 62,867 |
| Jul 7, 2026 | 3.37 | 3.38 | 3.16 | 3.16 | 3.16 | -5.95% | 54,065 |
| Jul 6, 2026 | 3.61 | 3.67 | 3.25 | 3.36 | 3.36 | -6.67% | 64,285 |
| Jul 2, 2026 | 3.09 | 3.89 | 3.06 | 3.60 | 3.60 | 13.56% | 107,097 |
| Jul 1, 2026 | 3.20 | 3.78 | 2.91 | 3.17 | 3.17 | -5.09% | 479,873 |
| Jun 30, 2026 | 2.97 | 3.46 | 2.97 | 3.34 | 3.34 | 10.60% | 17,872 |
| Jun 29, 2026 | 3.02 | 3.18 | 2.94 | 3.02 | 3.02 | -0.98% | 32,930 |
| Jun 26, 2026 | 2.86 | 3.34 | 2.86 | 3.05 | 3.05 | 6.64% | 51,501 |
| Jun 25, 2026 | 2.98 | 3.12 | 2.85 | 2.86 | 2.86 | -4.03% | 39,422 |
| Jun 24, 2026 | 3.07 | 3.17 | 2.55 | 2.98 | 2.98 | -2.61% | 140,279 |
| Jun 23, 2026 | 3.05 | 3.42 | 2.94 | 3.06 | 3.06 | -3.77% | 51,594 |
| Jun 22, 2026 | 3.62 | 3.70 | 3.12 | 3.18 | 3.18 | -9.14% | 67,298 |
| Jun 18, 2026 | 3.24 | 3.60 | 3.15 | 3.50 | 3.50 | 12.90% | 115,357 |
| Jun 17, 2026 | 3.09 | 3.64 | 3.04 | 3.10 | 3.10 | 1.97% | 88,733 |
| Jun 16, 2026 | 3.34 | 3.55 | 3.02 | 3.04 | 3.04 | -8.71% | 76,344 |
| Jun 15, 2026 | 3.80 | 4.03 | 3.27 | 3.33 | 3.33 | -10.00% | 67,451 |
| Jun 12, 2026 | 4.05 | 4.24 | 3.70 | 3.70 | 3.70 | -8.19% | 111,106 |
| Jun 11, 2026 | 4.11 | 4.26 | 4.03 | 4.03 | 4.03 | -2.66% | 30,456 |
| Jun 10, 2026 | 3.97 | 4.30 | 3.90 | 4.14 | 4.14 | 4.81% | 83,393 |
| Jun 9, 2026 | 4.30 | 4.37 | 3.95 | 3.95 | 3.95 | -6.18% | 75,248 |
| Jun 8, 2026 | 4.44 | 4.63 | 4.15 | 4.21 | 4.21 | -5.18% | 120,877 |
| Jun 5, 2026 | 4.27 | 4.52 | 4.27 | 4.44 | 4.44 | 3.02% | 58,936 |
| Jun 4, 2026 | 4.19 | 4.51 | 4.19 | 4.31 | 4.31 | 2.86% | 78,912 |
| Jun 3, 2026 | 4.35 | 4.50 | 4.17 | 4.19 | 4.19 | -3.68% | 45,930 |
| Jun 2, 2026 | 4.71 | 4.72 | 4.15 | 4.35 | 4.35 | -7.45% | 157,873 |
| Jun 1, 2026 | 4.92 | 5.02 | 4.67 | 4.70 | 4.70 | -5.24% | 60,421 |
| May 29, 2026 | 5.00 | 5.19 | 4.91 | 4.96 | 4.96 | -0.80% | 28,016 |
| May 28, 2026 | 4.98 | 5.13 | 4.80 | 5.00 | 5.00 | 1.63% | 52,863 |
| May 27, 2026 | 5.15 | 5.45 | 4.80 | 4.92 | 4.92 | -5.20% | 60,677 |
| May 26, 2026 | 5.24 | 5.59 | 5.05 | 5.19 | 5.19 | - | 72,362 |
| May 22, 2026 | 5.28 | 5.89 | 5.00 | 5.19 | 5.19 | 0.39% | 101,834 |
| May 21, 2026 | 5.28 | 5.31 | 4.94 | 5.17 | 5.17 | 0.19% | 40,092 |
| May 20, 2026 | 4.97 | 5.30 | 4.83 | 5.16 | 5.16 | 3.82% | 60,709 |
| May 19, 2026 | 4.82 | 5.20 | 4.81 | 4.97 | 4.97 | 3.11% | 40,791 |
| May 18, 2026 | 5.11 | 5.29 | 4.82 | 4.82 | 4.82 | -4.65% | 47,607 |
| May 15, 2026 | 5.25 | 5.60 | 5.04 | 5.06 | 5.06 | -4.08% | 47,760 |
| May 14, 2026 | 5.43 | 5.57 | 5.02 | 5.27 | 5.27 | -0.75% | 49,340 |
| May 13, 2026 | 5.21 | 5.73 | 5.15 | 5.31 | 5.31 | 2.31% | 43,156 |
| May 12, 2026 | 5.50 | 5.63 | 5.07 | 5.19 | 5.19 | -6.02% | 48,888 |
| May 11, 2026 | 6.13 | 6.32 | 5.47 | 5.52 | 5.52 | -9.32% | 91,007 |
| May 8, 2026 | 5.84 | 6.49 | 5.84 | 6.09 | 6.09 | 1.16% | 65,332 |
| May 7, 2026 | 6.19 | 6.50 | 5.85 | 6.02 | 6.02 | -2.43% | 55,441 |
| May 6, 2026 | 6.45 | 6.54 | 5.69 | 6.17 | 6.17 | -2.37% | 90,543 |