Skip to main content
Cadrenal Therapeutics, Inc. (CVKD)
NASDAQ: CVKD · Real-Time Price · USD
10.18
-0.92 (-8.29%)
At close: Dec 5, 2025, 4:00 PM EST
10.50
+0.32 (3.14%)
After-hours: Dec 5, 2025, 6:10 PM EST

Cadrenal Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202511.0411.049.8410.1810.18-8.29%38,353
Dec 4, 20259.6611.589.6611.1011.1025.28%179,693
Dec 3, 20258.268.868.128.868.867.13%26,604
Dec 2, 20258.738.978.208.278.27-8.11%20,505
Dec 1, 20259.059.278.669.009.00-4.13%22,185
Nov 28, 20259.429.569.379.399.390.09%10,237
Nov 26, 20259.9010.079.309.389.38-5.44%22,150
Nov 25, 202510.0910.289.389.929.92-1.20%34,831
Nov 24, 202510.2611.2910.0410.0410.04-1.47%18,101
Nov 21, 202511.2511.2810.0110.1910.19-9.82%30,421
Nov 20, 202511.6711.8911.3011.3011.300.36%10,702
Nov 19, 202511.8412.1411.2211.2611.26-5.62%14,458
Nov 18, 202511.6112.2211.6111.9311.931.97%20,101
Nov 17, 202511.6912.1511.6511.7011.700.78%18,728
Nov 14, 202511.5011.8011.0011.6111.61-0.34%16,645
Nov 13, 202512.1912.4611.5111.6511.65-4.82%12,372
Nov 12, 202512.5213.0111.9112.2412.24-0.89%17,920
Nov 11, 202511.8712.6611.7612.3512.355.02%9,318
Nov 10, 202511.5112.0611.5111.7611.76-3.17%13,176
Nov 7, 202512.1412.6911.8412.1512.15-0.45%13,222
Nov 6, 202512.6913.1112.2012.2012.20-4.31%9,891
Nov 5, 202512.0212.7512.0212.7512.755.90%16,780
Nov 4, 202513.1713.3712.0412.0412.04-10.75%21,821
Nov 3, 202513.5513.6313.1013.4913.49-1.28%23,261
Oct 31, 202513.0313.7512.7713.6713.675.77%28,286
Oct 30, 202512.7913.4012.7112.9212.920.47%19,691
Oct 29, 202512.8613.4912.7712.8612.86-0.16%39,765
Oct 28, 202513.0613.4912.7412.8812.88-1.68%22,408
Oct 27, 202513.9714.1813.0413.1013.10-7.32%29,942
Oct 24, 202513.9514.2113.5614.1414.132.65%24,614
Oct 23, 202512.4913.9912.4913.7713.7710.34%44,584
Oct 22, 202512.9912.9912.1112.4812.48-5.49%15,942
Oct 21, 202512.8013.6212.5013.2113.212.25%27,581
Oct 20, 202513.6113.7312.7612.9212.92-5.25%30,309
Oct 17, 202513.6113.8313.6113.6313.63-1.41%10,005
Oct 16, 202513.9714.1213.5113.8313.83-1.71%15,809
Oct 15, 202513.9214.3513.9014.0714.07-0.25%14,822
Oct 14, 202513.9914.2813.9914.1014.100.79%22,105
Oct 13, 202514.0714.5013.9113.9913.992.72%49,504
Oct 10, 202514.0614.1913.5013.6213.62-4.02%21,455
Oct 9, 202513.8814.2013.8114.1914.191.65%33,654
Oct 8, 202513.6713.9913.4913.9613.962.53%20,027
Oct 7, 202513.5413.9913.4813.6213.620.63%13,067
Oct 6, 202513.9513.9913.4013.5313.53-4.58%30,894
Oct 3, 202514.3014.6414.1314.1814.18-0.07%18,195
Oct 2, 202514.2714.4613.8114.1914.190.92%20,555
Oct 1, 202513.9614.1513.8014.0614.061.66%35,338
Sep 30, 202513.4513.8513.2413.8313.833.06%31,567
Sep 29, 202514.0114.2013.4013.4213.42-4.35%35,737
Sep 26, 202514.0114.3014.0014.0314.03-1.20%18,213
Sep 25, 202513.8114.6413.8014.2014.203.05%80,099
Sep 24, 202513.6614.0213.5713.7813.780.73%34,762
Sep 23, 202513.1513.8413.1313.6813.684.75%32,075
Sep 22, 202513.2213.2412.9213.0613.06-0.84%22,916
Sep 19, 202513.3613.3612.9913.1713.17-1.27%29,949
Sep 18, 202512.9213.4912.9213.3413.345.54%18,008
Sep 17, 202513.1713.4812.5012.6412.64-5.32%15,509
Sep 16, 202513.4913.5513.1813.3513.35-0.11%29,666
Sep 15, 202513.5213.6913.1213.3713.371.63%54,957
Sep 12, 202513.6213.6813.1513.1513.15-2.59%18,991
Sep 11, 202513.5013.7213.2613.5013.501.89%24,710
Sep 10, 202513.0113.3913.0013.2513.251.22%12,369
Sep 9, 202513.3413.3913.0013.0913.09-2.09%18,878
Sep 8, 202513.3713.4213.0613.3713.370.94%15,236
Sep 5, 202512.5013.4412.5013.2513.255.88%37,087
Sep 4, 202512.5412.7512.4312.5112.51-2.80%12,310
Sep 3, 202512.4012.8712.2512.8712.873.71%13,865
Sep 2, 202512.5113.0512.3812.4112.41-4.24%16,206
Aug 29, 202513.2513.2512.5012.9612.96-2.48%15,126
Aug 28, 202513.9914.1013.0513.2913.29-4.59%35,865
Aug 27, 202513.8314.0913.7313.9313.931.31%52,534
Aug 26, 202512.5913.7512.5913.7513.7511.63%44,182
Aug 25, 202512.3512.7712.0212.3212.32-1.30%13,959
Aug 22, 202512.5312.8612.2512.4812.480.24%18,913
Aug 21, 202512.8012.8012.2612.4512.45-2.96%14,539
Aug 20, 202513.9313.9312.5812.8312.83-7.10%32,412
Aug 19, 202512.8513.8512.8413.8113.815.82%39,410
Aug 18, 202512.5413.2012.4013.0513.052.92%31,575
Aug 15, 202513.0013.0012.0712.6812.68-1.86%29,658
Aug 14, 202511.9913.0011.9312.9212.9210.62%61,194
Aug 13, 202510.7612.2610.6511.6811.687.06%54,743
Aug 12, 202511.0011.0010.5510.9110.91-0.27%12,953
Aug 11, 202510.9611.3010.2810.9410.94-1.88%22,111
Aug 8, 202510.4911.1510.1511.1511.155.39%27,338
Aug 7, 202510.8910.9910.1410.5810.58-3.38%17,468
Aug 6, 202511.2011.4410.6510.9510.950.46%27,233
Aug 5, 20259.6011.009.6010.9010.9023.72%74,935
Aug 4, 202510.2610.358.748.818.81-14.71%65,593
Aug 1, 202510.1710.3610.1710.3310.33-0.86%5,252
Jul 31, 202510.5010.6010.0810.4210.42-1.14%31,923
Jul 30, 202510.5210.8610.5010.5410.54-3.04%14,352
Jul 29, 202511.4511.5710.8510.8710.87-6.13%14,276
Jul 28, 202511.8811.8811.3411.5811.580.78%24,065
Jul 25, 202511.5811.5811.2511.4911.490.70%9,118
Jul 24, 202511.9811.9811.4111.4111.41-2.65%19,086
Jul 23, 202510.8211.8810.7511.7211.728.42%32,178
Jul 22, 202510.8410.9810.4510.8110.810.23%45,753
Jul 21, 202511.1011.6910.6710.7910.79-4.47%33,950
Jul 18, 202511.9212.0611.1411.2911.29-4.89%26,120
Jul 17, 202511.1912.2611.1711.8711.876.27%30,933