Skip to main content
Cadrenal Therapeutics, Inc. (CVKD)
NASDAQ: CVKD · Real-Time Price · USD
11.44
-0.91 (-7.37%)
At close: Jun 23, 2025, 4:00 PM
11.50
+0.06 (0.52%)
After-hours: Jun 23, 2025, 7:50 PM EDT

Cadrenal Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 202511.4113.3011.0011.4411.44-7.37%23,961
Jun 20, 202513.2313.2312.2712.3512.35-7.77%15,057
Jun 18, 202513.1413.4913.1113.3913.391.98%8,504
Jun 17, 202513.3913.7013.1213.1313.13-4.16%15,017
Jun 16, 202513.6913.9913.4513.7013.70-1.15%15,935
Jun 13, 202514.6914.6913.6713.8613.86-7.54%19,714
Jun 12, 202515.3115.9914.5114.9914.99-0.07%38,419
Jun 11, 202514.9115.0014.6315.0015.00-12,715
Jun 10, 202514.8815.3314.5715.0015.00-23,807
Jun 9, 202515.5015.5014.8715.0015.00-0.66%23,245
Jun 6, 202515.4015.5014.9015.1015.103.35%23,719
Jun 5, 202515.6815.6814.4914.6114.61-5.68%20,400
Jun 4, 202513.7015.8713.7015.4915.4913.15%66,078
Jun 3, 202513.5513.6913.2513.6913.691.11%17,933
Jun 2, 202513.2613.7613.2513.5413.541.58%19,357
May 30, 202513.2513.6013.2513.3313.33-0.26%12,757
May 29, 202513.6514.0613.0013.3713.37-4.06%16,729
May 28, 202514.3314.4613.7513.9313.93-2.04%15,881
May 27, 202514.5615.0014.0114.2214.22-3.59%16,925
May 23, 202514.9415.2314.5014.7514.75-1.86%7,004
May 22, 202515.6315.9014.8015.0315.03-4.27%10,460
May 21, 202515.5115.8515.0815.7015.700.13%10,305
May 20, 202515.4515.7414.9615.6815.682.15%10,824
May 19, 202515.4415.6414.8015.3515.35-0.97%13,342
May 16, 202515.1616.2515.1615.5015.502.38%28,999
May 15, 202514.0815.3113.7615.1415.147.07%30,782
May 14, 202513.9414.6713.5714.1414.14-4.39%24,170
May 13, 202513.1914.9513.1014.7914.7910.54%44,803
May 12, 202514.6415.8313.2713.3813.38-7.40%46,577
May 9, 202515.9715.9714.2014.4514.45-6.77%38,425
May 8, 202516.5016.5015.3015.5015.50-4.76%47,821
May 7, 202515.8816.3115.2916.2816.283.79%13,421
May 6, 202516.2016.3415.6115.6815.68-4.04%8,449
May 5, 202516.4116.7516.0516.3416.34-0.67%15,006
May 2, 202516.8017.0016.2916.4516.45-0.30%27,880
May 1, 202516.3516.9016.1116.5016.500.49%33,493
Apr 30, 202516.5016.6716.0516.4216.42-2.15%14,539
Apr 29, 202517.4017.4016.5516.7816.78-3.34%15,096
Apr 28, 202516.8217.5016.8017.3617.363.33%18,945
Apr 25, 202516.6617.2316.6616.8016.80-1.18%12,562
Apr 24, 202516.9717.2116.6517.0017.000.71%21,084
Apr 23, 202516.7417.0016.1516.8816.880.84%19,655
Apr 22, 202516.6516.7515.8516.7416.743.46%15,591
Apr 21, 202516.9717.0416.0516.1816.18-3.40%20,080
Apr 17, 202516.7817.3316.0116.7516.753.40%21,206
Apr 16, 202516.2916.7615.4616.2016.20-0.74%12,049
Apr 15, 202515.5817.3914.7616.3216.325.63%32,644
Apr 14, 202515.4616.2814.6015.4515.453.00%27,978
Apr 11, 202514.2715.2314.1015.0015.005.12%17,842
Apr 10, 202514.7515.5214.2614.2714.27-4.87%28,556