Cadrenal Therapeutics, Inc. (CVKD)
NASDAQ: CVKD · Real-Time Price · USD
5.33
-0.37 (-6.49%)
At close: Apr 28, 2026, 4:00 PM EDT
5.25
-0.08 (-1.50%)
After-hours: Apr 28, 2026, 5:25 PM EDT
Cadrenal Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 7.89 | 8.19 | 7.71 | 7.80 | 7.80 | -2.50% | 30,741 |
| Mar 10, 2026 | 8.02 | 8.18 | 7.70 | 8.00 | 8.00 | - | 34,161 |
| Mar 9, 2026 | 8.08 | 8.35 | 7.86 | 8.00 | 8.00 | -3.38% | 21,820 |
| Mar 6, 2026 | 7.89 | 8.31 | 7.83 | 8.28 | 8.28 | 3.56% | 16,091 |
| Mar 5, 2026 | 8.27 | 8.39 | 7.89 | 8.00 | 8.00 | -3.67% | 19,058 |
| Mar 4, 2026 | 8.03 | 8.66 | 8.00 | 8.30 | 8.30 | 2.09% | 38,038 |
| Mar 3, 2026 | 8.33 | 8.53 | 7.75 | 8.13 | 8.13 | -5.36% | 48,821 |
| Mar 2, 2026 | 8.72 | 8.96 | 8.26 | 8.59 | 8.59 | 1.18% | 131,832 |
| Feb 27, 2026 | 8.16 | 8.51 | 7.96 | 8.49 | 8.49 | 1.31% | 44,233 |
| Feb 26, 2026 | 8.76 | 8.81 | 8.37 | 8.38 | 8.38 | -2.90% | 64,587 |
| Feb 25, 2026 | 8.22 | 8.66 | 8.00 | 8.63 | 8.63 | 10.78% | 120,026 |
| Feb 24, 2026 | 6.83 | 8.29 | 6.83 | 7.79 | 7.79 | 16.10% | 200,616 |
| Feb 23, 2026 | 6.99 | 7.10 | 6.47 | 6.71 | 6.71 | -1.97% | 78,707 |
| Feb 20, 2026 | 6.41 | 7.26 | 6.17 | 6.85 | 6.85 | 10.23% | 84,142 |
| Feb 19, 2026 | 5.52 | 6.43 | 5.39 | 6.21 | 6.21 | 12.50% | 60,778 |
| Feb 18, 2026 | 5.04 | 5.65 | 5.04 | 5.52 | 5.52 | 12.42% | 42,483 |
| Feb 17, 2026 | 5.49 | 5.49 | 4.91 | 4.91 | 4.91 | -11.29% | 17,916 |
| Feb 13, 2026 | 5.42 | 5.68 | 5.42 | 5.54 | 5.54 | 2.12% | 7,868 |
| Feb 12, 2026 | 5.71 | 5.87 | 5.39 | 5.42 | 5.42 | -4.91% | 22,728 |
| Feb 11, 2026 | 5.84 | 6.00 | 5.70 | 5.70 | 5.70 | -1.89% | 10,437 |
| Feb 10, 2026 | 5.76 | 6.11 | 5.71 | 5.81 | 5.81 | 1.57% | 17,138 |
| Feb 9, 2026 | 5.71 | 5.95 | 5.52 | 5.72 | 5.72 | 0.35% | 17,357 |
| Feb 6, 2026 | 5.49 | 6.01 | 5.49 | 5.70 | 5.70 | 6.74% | 45,431 |
| Feb 5, 2026 | 5.78 | 6.27 | 5.34 | 5.34 | 5.34 | -12.60% | 48,445 |
| Feb 4, 2026 | 6.21 | 6.53 | 5.95 | 6.11 | 6.11 | -1.61% | 42,666 |
| Feb 3, 2026 | 6.62 | 6.66 | 6.00 | 6.21 | 6.21 | -7.04% | 49,494 |
| Feb 2, 2026 | 6.83 | 7.00 | 6.50 | 6.68 | 6.68 | -3.88% | 54,529 |
| Jan 30, 2026 | 7.34 | 7.45 | 6.90 | 6.95 | 6.95 | -6.84% | 41,549 |
| Jan 29, 2026 | 7.60 | 7.74 | 7.20 | 7.46 | 7.46 | -2.61% | 38,186 |
| Jan 28, 2026 | 7.85 | 7.96 | 7.50 | 7.66 | 7.66 | 0.52% | 66,032 |
| Jan 27, 2026 | 7.95 | 8.17 | 7.54 | 7.62 | 7.62 | -1.04% | 63,554 |
| Jan 26, 2026 | 7.50 | 8.21 | 7.36 | 7.70 | 7.70 | 6.06% | 98,172 |
| Jan 23, 2026 | 7.64 | 7.66 | 7.07 | 7.26 | 7.26 | -4.97% | 17,612 |
| Jan 22, 2026 | 7.09 | 7.87 | 7.09 | 7.64 | 7.64 | 7.45% | 21,653 |
| Jan 21, 2026 | 7.13 | 7.46 | 6.85 | 7.11 | 7.11 | -3.53% | 43,403 |
| Jan 20, 2026 | 7.69 | 7.86 | 7.35 | 7.37 | 7.37 | -6.35% | 28,748 |
| Jan 16, 2026 | 8.13 | 8.29 | 7.86 | 7.87 | 7.87 | -4.02% | 45,617 |
| Jan 15, 2026 | 8.39 | 8.44 | 8.10 | 8.20 | 8.20 | -2.38% | 58,736 |
| Jan 14, 2026 | 8.75 | 8.79 | 8.29 | 8.40 | 8.40 | -3.11% | 46,427 |
| Jan 13, 2026 | 8.50 | 8.76 | 8.20 | 8.67 | 8.67 | 1.64% | 41,873 |
| Jan 12, 2026 | 8.46 | 8.66 | 8.16 | 8.53 | 8.53 | 4.41% | 105,788 |
| Jan 9, 2026 | 7.90 | 8.42 | 7.77 | 8.17 | 8.17 | 3.68% | 72,753 |
| Jan 8, 2026 | 7.62 | 8.20 | 7.61 | 7.88 | 7.88 | 5.63% | 78,400 |
| Jan 7, 2026 | 7.13 | 7.84 | 7.13 | 7.46 | 7.46 | 7.65% | 70,294 |
| Jan 6, 2026 | 7.46 | 7.46 | 6.55 | 6.93 | 6.93 | -5.33% | 56,731 |
| Jan 5, 2026 | 7.46 | 7.48 | 6.85 | 7.32 | 7.32 | -0.14% | 33,454 |
| Jan 2, 2026 | 7.47 | 7.58 | 6.81 | 7.33 | 7.33 | 8.11% | 67,574 |
| Dec 31, 2025 | 6.62 | 6.97 | 6.61 | 6.78 | 6.78 | 2.42% | 19,592 |
| Dec 30, 2025 | 6.81 | 6.88 | 6.42 | 6.62 | 6.62 | -4.20% | 47,733 |
| Dec 29, 2025 | 7.37 | 7.37 | 6.85 | 6.91 | 6.91 | -6.75% | 54,868 |
| Dec 26, 2025 | 7.37 | 7.62 | 7.02 | 7.41 | 7.41 | 0.54% | 31,141 |
| Dec 24, 2025 | 6.97 | 7.37 | 6.97 | 7.37 | 7.37 | 1.80% | 17,635 |
| Dec 23, 2025 | 7.55 | 7.75 | 6.75 | 7.24 | 7.24 | -3.92% | 100,134 |
| Dec 22, 2025 | 7.11 | 7.74 | 7.08 | 7.54 | 7.54 | 5.98% | 69,770 |
| Dec 19, 2025 | 7.31 | 7.35 | 6.76 | 7.11 | 7.11 | -3.53% | 68,168 |
| Dec 18, 2025 | 8.07 | 8.07 | 7.17 | 7.37 | 7.37 | -7.18% | 86,603 |
| Dec 17, 2025 | 8.40 | 8.91 | 7.83 | 7.94 | 7.94 | -3.76% | 115,933 |
| Dec 16, 2025 | 9.47 | 9.59 | 7.43 | 8.25 | 8.25 | -32.87% | 322,223 |
| Dec 15, 2025 | 11.82 | 12.50 | 10.92 | 12.29 | 12.29 | 11.73% | 148,808 |
| Dec 12, 2025 | 11.34 | 11.44 | 10.83 | 11.00 | 11.00 | - | 105,080 |
| Dec 11, 2025 | 11.96 | 12.00 | 10.60 | 11.00 | 11.00 | -0.99% | 182,418 |
| Dec 10, 2025 | 10.00 | 11.30 | 9.99 | 11.11 | 11.11 | 11.43% | 68,520 |
| Dec 9, 2025 | 9.85 | 10.21 | 9.55 | 9.97 | 9.97 | 0.40% | 28,059 |
| Dec 8, 2025 | 10.18 | 10.31 | 9.85 | 9.93 | 9.93 | -2.46% | 26,542 |
| Dec 5, 2025 | 11.04 | 11.04 | 9.84 | 10.18 | 10.18 | -8.29% | 38,375 |
| Dec 4, 2025 | 9.66 | 11.58 | 9.66 | 11.10 | 11.10 | 25.28% | 179,868 |
| Dec 3, 2025 | 8.26 | 8.86 | 8.12 | 8.86 | 8.86 | 7.13% | 26,604 |