Cadrenal Therapeutics, Inc. (CVKD)
NASDAQ: CVKD · Real-Time Price · USD
5.17
+0.01 (0.19%)
At close: May 21, 2026, 4:00 PM EDT
5.23
+0.06 (1.16%)
After-hours: May 21, 2026, 5:04 PM EDT
Cadrenal Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 5.28 | 5.31 | 4.94 | 5.17 | 5.17 | 0.19% | 40,048 |
| May 20, 2026 | 4.97 | 5.30 | 4.83 | 5.16 | 5.16 | 3.82% | 60,180 |
| May 19, 2026 | 4.82 | 5.20 | 4.81 | 4.97 | 4.97 | 3.11% | 38,363 |
| May 18, 2026 | 5.11 | 5.29 | 4.82 | 4.82 | 4.82 | -4.65% | 47,576 |
| 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 | -6.03% | 48,888 |
| May 11, 2026 | 6.13 | 6.32 | 5.47 | 5.52 | 5.52 | -9.31% | 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 |
| May 5, 2026 | 6.61 | 6.74 | 6.10 | 6.32 | 6.32 | -4.39% | 103,310 |
| May 4, 2026 | 6.47 | 7.00 | 6.30 | 6.61 | 6.61 | 4.09% | 56,483 |
| May 1, 2026 | 6.88 | 7.27 | 6.16 | 6.35 | 6.35 | -4.80% | 128,185 |
| Apr 30, 2026 | 5.47 | 6.80 | 5.44 | 6.67 | 6.67 | 19.32% | 114,291 |
| Apr 29, 2026 | 5.35 | 5.90 | 5.35 | 5.59 | 5.59 | 4.88% | 58,419 |
| Apr 28, 2026 | 5.70 | 5.91 | 5.19 | 5.33 | 5.33 | -6.49% | 47,607 |
| Apr 27, 2026 | 5.57 | 5.90 | 5.51 | 5.70 | 5.70 | 3.64% | 46,166 |
| Apr 24, 2026 | 5.50 | 5.86 | 5.35 | 5.50 | 5.50 | -0.54% | 32,567 |
| Apr 23, 2026 | 5.84 | 5.96 | 5.32 | 5.53 | 5.53 | -5.63% | 50,993 |
| Apr 22, 2026 | 5.54 | 6.09 | 5.39 | 5.86 | 5.86 | 8.92% | 54,730 |
| Apr 21, 2026 | 5.21 | 5.91 | 5.21 | 5.38 | 5.38 | 2.48% | 94,709 |
| Apr 20, 2026 | 5.22 | 5.44 | 5.02 | 5.25 | 5.25 | 0.57% | 50,767 |
| Apr 17, 2026 | 4.96 | 6.05 | 4.81 | 5.22 | 5.22 | 7.63% | 190,565 |
| Apr 16, 2026 | 4.84 | 4.89 | 4.68 | 4.85 | 4.85 | 0.83% | 30,141 |
| Apr 15, 2026 | 4.80 | 4.90 | 4.70 | 4.81 | 4.81 | 0.42% | 25,789 |
| Apr 14, 2026 | 5.02 | 5.15 | 4.74 | 4.79 | 4.79 | -4.01% | 21,493 |
| Apr 13, 2026 | 4.72 | 5.00 | 4.51 | 4.99 | 4.99 | 4.83% | 15,534 |
| Apr 10, 2026 | 4.95 | 5.13 | 4.75 | 4.76 | 4.76 | -4.23% | 38,899 |
| Apr 9, 2026 | 4.81 | 5.07 | 4.66 | 4.97 | 4.97 | 2.47% | 15,479 |
| Apr 8, 2026 | 4.46 | 5.23 | 4.36 | 4.85 | 4.85 | 12.27% | 60,871 |
| Apr 7, 2026 | 4.50 | 4.57 | 4.24 | 4.32 | 4.32 | -7.10% | 28,062 |
| Apr 6, 2026 | 4.67 | 4.71 | 4.48 | 4.65 | 4.65 | -1.06% | 20,839 |
| Apr 2, 2026 | 4.71 | 4.81 | 4.54 | 4.70 | 4.70 | -4.08% | 13,678 |
| Apr 1, 2026 | 5.14 | 5.50 | 4.37 | 4.90 | 4.90 | -4.30% | 54,066 |
| Mar 31, 2026 | 4.33 | 5.19 | 4.32 | 5.12 | 5.12 | 20.47% | 53,609 |
| Mar 30, 2026 | 4.99 | 5.05 | 4.21 | 4.25 | 4.25 | -14.83% | 47,254 |
| Mar 27, 2026 | 5.40 | 5.54 | 4.91 | 4.99 | 4.99 | -4.77% | 26,290 |
| Mar 26, 2026 | 5.26 | 5.94 | 5.22 | 5.24 | 5.24 | -3.32% | 39,521 |
| Mar 25, 2026 | 5.74 | 5.74 | 4.94 | 5.42 | 5.42 | -5.41% | 98,169 |
| Mar 24, 2026 | 6.03 | 6.44 | 5.49 | 5.73 | 5.73 | -6.83% | 137,761 |
| Mar 23, 2026 | 6.45 | 6.85 | 6.10 | 6.15 | 6.15 | -5.67% | 73,783 |
| Mar 20, 2026 | 6.84 | 7.11 | 6.40 | 6.52 | 6.52 | -6.46% | 36,161 |
| Mar 19, 2026 | 7.07 | 7.22 | 6.83 | 6.97 | 6.97 | -3.73% | 32,298 |
| Mar 18, 2026 | 7.50 | 7.66 | 7.00 | 7.24 | 7.24 | -3.98% | 33,874 |
| Mar 17, 2026 | 7.65 | 7.92 | 7.53 | 7.54 | 7.54 | 0.20% | 36,663 |
| Mar 16, 2026 | 7.43 | 7.87 | 7.43 | 7.53 | 7.53 | 1.69% | 34,599 |
| Mar 13, 2026 | 7.46 | 7.68 | 7.24 | 7.40 | 7.40 | 3.06% | 25,678 |
| Mar 12, 2026 | 7.70 | 8.19 | 7.15 | 7.18 | 7.18 | -7.95% | 45,505 |