Cadrenal Therapeutics Inc... (CVKD)
NASDAQ: CVKD
· Real-Time Price · USD
12.41
-0.51 (-3.95%)
At close: Aug 15, 2025, 12:50 PM
CVKD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 11.99 | 13.00 | 11.93 | 12.92 | 12.92 | 10.62% | 60,607 |
| Aug 13, 2025 | 10.76 | 12.26 | 10.64 | 11.68 | 11.68 | 7.06% | 54,743 |
| Aug 12, 2025 | 11.00 | 11.00 | 10.55 | 10.91 | 10.91 | -0.27% | 12,953 |
| Aug 11, 2025 | 10.96 | 11.30 | 10.28 | 10.94 | 10.94 | -1.88% | 22,111 |
| Aug 8, 2025 | 10.49 | 11.15 | 10.15 | 11.15 | 11.15 | 5.39% | 27,338 |
| Aug 7, 2025 | 10.89 | 10.99 | 10.14 | 10.58 | 10.58 | -3.38% | 17,468 |
| Aug 6, 2025 | 11.20 | 11.44 | 10.65 | 10.95 | 10.95 | 0.46% | 27,233 |
| Aug 5, 2025 | 9.60 | 11.00 | 9.60 | 10.90 | 10.90 | 23.72% | 74,935 |
| Aug 4, 2025 | 10.26 | 10.35 | 8.74 | 8.81 | 8.81 | -14.71% | 65,600 |
| Aug 1, 2025 | 10.17 | 10.36 | 10.17 | 10.33 | 10.33 | -0.86% | 5,300 |
| Jul 31, 2025 | 10.50 | 10.60 | 10.07 | 10.42 | 10.42 | -1.14% | 31,923 |
| Jul 30, 2025 | 10.52 | 10.86 | 10.50 | 10.54 | 10.54 | -3.04% | 14,352 |
| Jul 29, 2025 | 11.45 | 11.57 | 10.85 | 10.87 | 10.87 | -6.13% | 14,300 |
| Jul 28, 2025 | 11.88 | 11.88 | 11.33 | 11.58 | 11.58 | 0.78% | 24,100 |
| Jul 25, 2025 | 11.58 | 11.58 | 11.25 | 11.49 | 11.49 | 0.70% | 9,118 |
| Jul 24, 2025 | 11.98 | 11.98 | 11.41 | 11.41 | 11.41 | -2.65% | 19,100 |
| Jul 23, 2025 | 10.82 | 11.88 | 10.75 | 11.72 | 11.72 | 8.42% | 32,178 |
| Jul 22, 2025 | 10.84 | 10.98 | 10.45 | 10.81 | 10.81 | 0.19% | 45,753 |
| Jul 21, 2025 | 11.10 | 11.69 | 10.67 | 10.79 | 10.79 | -4.43% | 33,950 |
| Jul 18, 2025 | 11.92 | 12.06 | 11.14 | 11.29 | 11.29 | -4.89% | 26,120 |