Cadrenal Therapeutics, Inc. - Common Stock (CVKD)
8.1700
+0.2900 (3.68%)
NASDAQ · Last Trade: Jan 10th, 4:19 PM EST
Historical Prices For Cadrenal Therapeutics, Inc. - Common Stock (CVKD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/09/2026 | 7.90 | 8.42 | 7.77 | 8.17 | 72,751 | 8.17 |
| 1/08/2026 | 7.62 | 8.20 | 7.61 | 7.88 | 78,400 | 7.88 |
| 1/07/2026 | 7.13 | 7.84 | 7.13 | 7.46 | 70,294 | 7.46 |
| 1/06/2026 | 7.46 | 7.46 | 6.55 | 6.93 | 56,731 | 6.93 |
| 1/05/2026 | 7.46 | 7.47 | 6.85 | 7.32 | 33,447 | 7.32 |
| 1/02/2026 | 7.47 | 7.58 | 6.81 | 7.33 | 67,574 | 7.33 |
| 12/31/2025 | 6.62 | 6.97 | 6.61 | 6.78 | 19,592 | 6.78 |
| 12/30/2025 | 6.81 | 6.88 | 6.42 | 6.62 | 47,661 | 6.62 |
| 12/29/2025 | 7.37 | 7.37 | 6.85 | 6.91 | 54,868 | 6.91 |
| 12/26/2025 | 7.37 | 7.62 | 7.02 | 7.41 | 31,141 | 7.41 |
| 12/24/2025 | 6.97 | 7.37 | 6.97 | 7.37 | 17,635 | 7.37 |
| 12/23/2025 | 7.55 | 7.75 | 6.75 | 7.24 | 100,134 | 7.24 |
| 12/22/2025 | 7.11 | 7.74 | 7.08 | 7.54 | 69,441 | 7.54 |
| 12/19/2025 | 7.31 | 7.35 | 6.76 | 7.11 | 68,168 | 7.11 |
| 12/18/2025 | 8.07 | 8.07 | 7.17 | 7.37 | 86,601 | 7.37 |
| 12/17/2025 | 8.40 | 8.91 | 7.83 | 7.94 | 115,918 | 7.94 |
| 12/16/2025 | 9.47 | 9.59 | 7.42 | 8.25 | 321,110 | 8.25 |
| 12/15/2025 | 11.82 | 12.50 | 10.92 | 12.29 | 148,754 | 12.29 |
| 12/12/2025 | 11.34 | 11.44 | 10.83 | 11.00 | 105,080 | 11.00 |
| 12/11/2025 | 11.96 | 12.00 | 10.60 | 11.00 | 159,302 | 11.00 |
| 12/10/2025 | 10.00 | 11.30 | 9.99 | 11.11 | 67,104 | 11.11 |
| 12/09/2025 | 9.85 | 10.21 | 9.55 | 9.97 | 28,054 | 9.97 |
| 12/08/2025 | 10.18 | 10.31 | 9.85 | 9.93 | 26,529 | 9.93 |
| 12/05/2025 | 11.04 | 11.04 | 9.84 | 10.18 | 38,375 | 10.18 |
| 12/04/2025 | 9.66 | 11.58 | 9.66 | 11.10 | 179,701 | 11.10 |
| 12/03/2025 | 8.26 | 8.86 | 8.12 | 8.86 | 26,604 | 8.86 |
| 12/02/2025 | 8.73 | 8.97 | 8.20 | 8.27 | 20,510 | 8.27 |
| 12/01/2025 | 9.05 | 9.27 | 8.66 | 9.00 | 22,222 | 9.00 |
| 11/28/2025 | 9.42 | 9.56 | 9.36 | 9.39 | 10,255 | 9.39 |
| 11/26/2025 | 9.90 | 10.07 | 9.30 | 9.38 | 22,150 | 9.38 |
| 11/25/2025 | 10.09 | 10.28 | 9.38 | 9.92 | 34,831 | 9.92 |
| 11/24/2025 | 10.26 | 11.29 | 10.04 | 10.04 | 18,000 | 10.04 |
| 11/21/2025 | 11.25 | 11.28 | 10.01 | 10.19 | 30,421 | 10.19 |
| 11/20/2025 | 11.67 | 11.89 | 11.30 | 11.30 | 10,702 | 11.30 |
| 11/19/2025 | 11.84 | 12.14 | 11.21 | 11.26 | 14,410 | 11.26 |
| 11/18/2025 | 11.61 | 12.22 | 11.61 | 11.93 | 20,101 | 11.93 |
| 11/17/2025 | 11.69 | 12.15 | 11.65 | 11.70 | 18,728 | 11.70 |
| 11/14/2025 | 11.50 | 11.80 | 11.00 | 11.61 | 16,645 | 11.61 |
| 11/13/2025 | 12.19 | 12.46 | 11.51 | 11.65 | 12,372 | 11.65 |
| 11/12/2025 | 12.52 | 13.01 | 11.91 | 12.24 | 17,914 | 12.24 |
| 11/11/2025 | 11.87 | 12.66 | 11.76 | 12.35 | 9,133 | 12.35 |
| 11/10/2025 | 11.51 | 12.06 | 11.51 | 11.76 | 13,176 | 11.76 |
| 11/07/2025 | 12.14 | 12.69 | 11.84 | 12.14 | 13,222 | 12.14 |
| 11/06/2025 | 12.69 | 13.11 | 12.20 | 12.20 | 9,791 | 12.20 |
| 11/05/2025 | 12.02 | 12.75 | 12.02 | 12.75 | 16,780 | 12.75 |
| 11/04/2025 | 13.17 | 13.37 | 12.04 | 12.04 | 21,790 | 12.04 |
| 11/03/2025 | 13.55 | 13.63 | 13.10 | 13.49 | 23,257 | 13.49 |
| 10/31/2025 | 13.03 | 13.75 | 12.77 | 13.66 | 28,286 | 13.66 |
| 10/30/2025 | 12.79 | 13.40 | 12.71 | 12.92 | 19,690 | 12.92 |
| 10/29/2025 | 12.86 | 13.49 | 12.77 | 12.86 | 39,765 | 12.86 |
| 10/28/2025 | 13.06 | 13.49 | 12.74 | 12.88 | 22,408 | 12.88 |
| 10/27/2025 | 13.97 | 14.18 | 13.04 | 13.10 | 29,942 | 13.10 |
| 10/24/2025 | 13.95 | 14.21 | 13.56 | 14.13 | 24,614 | 14.13 |
| 10/23/2025 | 12.49 | 13.99 | 12.49 | 13.77 | 44,583 | 13.77 |
| 10/22/2025 | 12.99 | 12.99 | 12.11 | 12.48 | 15,942 | 12.48 |
| 10/21/2025 | 12.80 | 13.62 | 12.50 | 13.21 | 27,380 | 13.21 |
| 10/20/2025 | 13.61 | 13.73 | 12.76 | 12.91 | 30,209 | 12.91 |
| 10/17/2025 | 13.61 | 13.83 | 13.61 | 13.63 | 10,005 | 13.63 |
| 10/16/2025 | 13.97 | 14.12 | 13.51 | 13.82 | 15,759 | 13.82 |
| 10/15/2025 | 13.92 | 14.35 | 13.90 | 14.06 | 14,822 | 14.06 |
| 10/14/2025 | 13.99 | 14.28 | 13.99 | 14.10 | 22,105 | 14.10 |
| 10/13/2025 | 14.07 | 14.50 | 13.91 | 13.99 | 49,282 | 13.99 |