Cadrenal Therapeutics, Inc. (CVKD)
NASDAQ: CVKD · Real-Time Price · USD
3.095
+0.235 (8.22%)
At close: Jun 26, 2026, 4:00 PM EDT
3.050
-0.045 (-1.45%)
After-hours: Jun 26, 2026, 4:10 PM EDT
Cadrenal Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.86 | 3.34 | 2.86 | 3.05 | 3.05 | 6.64% | 51,501 |
| Jun 25, 2026 | 2.98 | 3.12 | 2.85 | 2.86 | 2.86 | -4.03% | 39,392 |
| Jun 24, 2026 | 3.07 | 3.17 | 2.55 | 2.98 | 2.98 | -2.61% | 140,254 |
| Jun 23, 2026 | 3.05 | 3.42 | 2.94 | 3.06 | 3.06 | -3.77% | 51,594 |
| Jun 22, 2026 | 3.62 | 3.70 | 3.12 | 3.18 | 3.18 | -9.14% | 67,298 |
| Jun 18, 2026 | 3.24 | 3.60 | 3.15 | 3.50 | 3.50 | 12.90% | 115,357 |
| Jun 17, 2026 | 3.09 | 3.64 | 3.04 | 3.10 | 3.10 | 1.97% | 88,733 |
| Jun 16, 2026 | 3.34 | 3.55 | 3.02 | 3.04 | 3.04 | -8.71% | 76,344 |
| Jun 15, 2026 | 3.80 | 4.03 | 3.27 | 3.33 | 3.33 | -10.00% | 67,451 |
| Jun 12, 2026 | 4.05 | 4.24 | 3.70 | 3.70 | 3.70 | -8.19% | 111,106 |
| Jun 11, 2026 | 4.11 | 4.26 | 4.03 | 4.03 | 4.03 | -2.66% | 30,456 |
| Jun 10, 2026 | 3.97 | 4.30 | 3.90 | 4.14 | 4.14 | 4.81% | 83,393 |
| Jun 9, 2026 | 4.30 | 4.37 | 3.95 | 3.95 | 3.95 | -6.18% | 75,248 |
| Jun 8, 2026 | 4.44 | 4.63 | 4.15 | 4.21 | 4.21 | -5.18% | 120,877 |
| Jun 5, 2026 | 4.27 | 4.52 | 4.27 | 4.44 | 4.44 | 3.02% | 58,936 |
| Jun 4, 2026 | 4.19 | 4.51 | 4.19 | 4.31 | 4.31 | 2.86% | 78,912 |
| Jun 3, 2026 | 4.35 | 4.50 | 4.17 | 4.19 | 4.19 | -3.68% | 45,930 |
| Jun 2, 2026 | 4.71 | 4.72 | 4.15 | 4.35 | 4.35 | -7.45% | 157,873 |
| Jun 1, 2026 | 4.92 | 5.02 | 4.67 | 4.70 | 4.70 | -5.24% | 60,421 |
| May 29, 2026 | 5.00 | 5.19 | 4.91 | 4.96 | 4.96 | -0.80% | 28,016 |
| May 28, 2026 | 4.98 | 5.13 | 4.80 | 5.00 | 5.00 | 1.63% | 52,863 |
| May 27, 2026 | 5.15 | 5.45 | 4.80 | 4.92 | 4.92 | -5.20% | 60,677 |
| May 26, 2026 | 5.24 | 5.59 | 5.05 | 5.19 | 5.19 | - | 72,362 |
| May 22, 2026 | 5.28 | 5.89 | 5.00 | 5.19 | 5.19 | 0.39% | 101,834 |
| May 21, 2026 | 5.28 | 5.31 | 4.94 | 5.17 | 5.17 | 0.19% | 40,092 |
| May 20, 2026 | 4.97 | 5.30 | 4.83 | 5.16 | 5.16 | 3.82% | 60,709 |
| May 19, 2026 | 4.82 | 5.20 | 4.81 | 4.97 | 4.97 | 3.11% | 40,791 |
| May 18, 2026 | 5.11 | 5.29 | 4.82 | 4.82 | 4.82 | -4.65% | 47,607 |
| 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 | -6.02% | 48,888 |
| May 11, 2026 | 6.13 | 6.32 | 5.47 | 5.52 | 5.52 | -9.32% | 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 |
| 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 |