Skip to main content
Cadrenal Therapeutics, Inc. (CVKD)
NASDAQ: CVKD · Real-Time Price · USD
7.98
-0.30 (-3.62%)
At close: Mar 9, 2026, 4:00 PM EDT
8.00
+0.02 (0.25%)
After-hours: Mar 9, 2026, 4:29 PM EDT

Cadrenal Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.088.357.868.10--2.17%17,502
Mar 6, 20267.898.317.838.288.283.56%16,053
Mar 5, 20268.278.397.898.008.00-3.67%19,028
Mar 4, 20268.038.668.008.308.302.09%38,031
Mar 3, 20268.338.537.758.138.13-5.36%48,808
Mar 2, 20268.728.968.268.598.591.18%131,754
Feb 27, 20268.168.517.968.498.491.31%43,688
Feb 26, 20268.768.818.378.388.38-2.90%63,645
Feb 25, 20268.228.668.008.638.6310.78%119,633
Feb 24, 20266.838.296.837.797.7916.10%200,052
Feb 23, 20266.997.106.476.716.71-1.97%78,706
Feb 20, 20266.417.266.176.856.8510.23%83,677
Feb 19, 20265.526.435.396.216.2112.50%60,776
Feb 18, 20265.045.655.045.525.5212.42%42,392
Feb 17, 20265.495.494.914.914.91-11.29%17,653
Feb 13, 20265.425.685.425.545.542.12%7,868
Feb 12, 20265.715.875.395.425.42-4.91%22,728
Feb 11, 20265.846.005.705.705.70-1.89%10,437
Feb 10, 20265.766.115.715.815.811.57%17,113
Feb 9, 20265.715.955.525.725.720.35%17,357
Feb 6, 20265.496.015.495.705.706.74%45,331
Feb 5, 20265.786.275.345.345.34-12.60%48,438
Feb 4, 20266.216.535.956.116.11-1.61%42,565
Feb 3, 20266.626.666.006.216.21-7.04%49,489
Feb 2, 20266.837.006.506.686.68-3.88%54,509
Jan 30, 20267.347.456.906.956.95-6.84%41,479
Jan 29, 20267.607.747.207.467.46-2.61%38,186
Jan 28, 20267.857.967.507.667.660.52%65,035
Jan 27, 20267.958.177.547.627.62-1.04%62,817
Jan 26, 20267.508.217.367.707.706.06%97,896
Jan 23, 20267.647.667.077.267.26-4.97%17,608
Jan 22, 20267.097.877.097.647.647.45%21,653
Jan 21, 20267.137.466.857.117.11-3.53%43,403
Jan 20, 20267.697.867.357.377.37-6.35%28,748
Jan 16, 20268.138.297.867.877.87-4.02%45,617
Jan 15, 20268.398.448.108.208.20-2.38%58,721
Jan 14, 20268.758.798.298.408.40-3.11%46,424
Jan 13, 20268.508.768.208.678.671.64%41,661
Jan 12, 20268.468.668.168.538.534.41%105,444
Jan 9, 20267.908.427.778.178.173.68%72,741
Jan 8, 20267.628.207.617.887.885.63%78,400
Jan 7, 20267.137.847.137.467.467.65%70,294
Jan 6, 20267.467.466.556.936.93-5.33%56,731
Jan 5, 20267.467.486.857.327.32-0.14%33,397
Jan 2, 20267.477.586.817.337.338.11%67,320
Dec 31, 20256.626.976.616.786.782.42%18,553
Dec 30, 20256.816.886.426.626.62-4.20%47,661
Dec 29, 20257.377.376.856.916.91-6.75%54,756
Dec 26, 20257.377.627.027.417.410.54%31,130
Dec 24, 20256.977.376.977.377.371.80%17,634
Dec 23, 20257.557.756.757.247.24-3.92%97,680
Dec 22, 20257.117.747.087.547.545.98%69,360
Dec 19, 20257.317.356.767.117.11-3.53%68,150
Dec 18, 20258.078.077.177.377.37-7.18%86,603
Dec 17, 20258.408.917.837.947.94-3.76%115,918
Dec 16, 20259.479.597.438.258.25-32.87%320,344
Dec 15, 202511.8212.5010.9212.2912.2911.73%148,345
Dec 12, 202511.3411.4410.8311.0011.00-105,020
Dec 11, 202511.9612.0010.6011.0011.00-0.99%158,308
Dec 10, 202510.0011.309.9911.1111.1111.43%63,373
Dec 9, 20259.8510.219.559.979.970.40%28,049
Dec 8, 202510.1810.319.859.939.93-2.46%26,529
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