Skip to main content
IC
Cadrenal Therapeutics, Inc. (CVKD)
NASDAQ: CVKD · Real-Time Price · USD
13.38
-1.07 (-7.40%)
At close: May 12, 2025, 4:00 PM
13.50
+0.12 (0.90%)
After-hours: May 12, 2025, 6:17 PM EDT

Cadrenal Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202514.6415.8313.2713.3813.38-7.40%46,433
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
Apr 9, 202514.2716.0014.1515.0015.002.53%21,341
Apr 8, 202515.2016.2814.2614.6314.63-0.34%14,721
Apr 7, 202515.0015.4014.0514.6814.68-9.21%20,446
Apr 4, 202516.1916.9115.3816.1716.17-3.86%27,942
Apr 3, 202516.8517.9716.5916.8216.82-4.81%24,621
Apr 2, 202517.2319.0316.9217.6717.671.20%14,494
Apr 1, 202517.5717.7816.1517.4617.46-0.96%16,263
Mar 31, 202517.9918.2517.4817.6317.63-4.50%20,603
Mar 28, 202518.9118.9518.0018.4618.46-1.34%9,884
Mar 27, 202518.4219.0117.4318.7118.711.41%25,688
Mar 26, 202519.4719.8418.2518.4518.45-5.38%22,406
Mar 25, 202519.9619.9619.1019.5019.50-22,366
Mar 24, 202519.0119.7318.0019.5019.500.67%45,559
Mar 21, 202519.4719.8819.2319.3719.37-0.67%31,373
Mar 20, 202519.5720.0019.2019.5019.50-0.10%27,579
Mar 19, 202519.5820.1419.3619.5219.520.98%25,048
Mar 18, 202519.9320.3919.2119.3319.33-2.72%27,376
Mar 17, 202518.9319.9218.6219.8719.874.09%53,852
Mar 14, 202517.7319.0917.1919.0919.099.40%45,662
Mar 13, 202518.0018.0016.5017.4517.45-1.25%27,049
Mar 12, 202516.8819.9316.4817.6717.676.00%57,058
Mar 11, 202514.6416.8814.6416.6716.678.11%46,373
Mar 10, 202515.9917.5815.0615.4215.42-8.49%43,238
Mar 7, 202516.3617.1015.7316.8516.850.90%25,460
Mar 6, 202516.9217.3516.3916.7016.70-4.02%24,533
Mar 5, 202517.9018.0015.5017.4017.40-0.97%70,374
Mar 4, 202518.4019.0017.2517.5717.570.98%55,734
Mar 3, 202518.8518.8516.8117.4017.40-8.42%59,261