Cadrenal Therapeutics Inc... (CVKD)
17.43
-1.57 (-8.26%)
At close: Mar 03, 2025, 3:59 PM
17.40
-0.17%
After-hours: Mar 03, 2025, 04:00 PM EST
CVKD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 18.68 | 19.35 | 17.75 | 19.00 | 0.59 | 3.20% | 55,489 |
| Feb 27, 2025 | 20.16 | 21.70 | 18.27 | 18.41 | -2.04 | -9.98% | 70,700 |
| Feb 26, 2025 | 19.89 | 22.90 | 19.65 | 20.45 | 0.45 | 2.25% | 79,800 |
| Feb 25, 2025 | 20.43 | 20.67 | 19.50 | 20.00 | 0.00 | 0.00% | 79,774 |
| Feb 24, 2025 | 19.88 | 20.49 | 19.44 | 20.00 | 0.11 | 0.55% | 25,098 |
| Feb 21, 2025 | 19.65 | 20.50 | 19.51 | 19.89 | 0.66 | 3.43% | 43,605 |
| Feb 20, 2025 | 19.50 | 19.89 | 18.87 | 19.23 | -0.27 | -1.38% | 21,672 |
| Feb 19, 2025 | 20.15 | 20.26 | 19.02 | 19.50 | -0.32 | -1.61% | 35,400 |
| Feb 18, 2025 | 19.95 | 20.10 | 19.25 | 19.82 | 0.74 | 3.88% | 40,865 |
| Feb 14, 2025 | 18.95 | 19.90 | 18.95 | 19.08 | -0.11 | -0.57% | 26,500 |
| Feb 13, 2025 | 19.09 | 19.68 | 18.83 | 19.19 | -0.19 | -0.98% | 28,700 |
| Feb 12, 2025 | 17.86 | 19.50 | 17.86 | 19.38 | 1.18 | 6.48% | 43,604 |
| Feb 11, 2025 | 17.97 | 18.20 | 17.01 | 18.20 | 0.33 | 1.85% | 25,200 |
| Feb 10, 2025 | 17.75 | 18.68 | 17.75 | 17.87 | -0.83 | -4.44% | 30,400 |
| Feb 7, 2025 | 19.10 | 19.47 | 17.44 | 18.70 | -0.40 | -2.09% | 41,950 |
| Feb 6, 2025 | 20.15 | 20.49 | 18.50 | 19.10 | -0.65 | -3.29% | 42,664 |
| Feb 5, 2025 | 19.56 | 20.08 | 19.36 | 19.75 | 0.54 | 2.81% | 31,939 |
| Feb 4, 2025 | 20.46 | 20.46 | 19.16 | 19.21 | -0.56 | -2.83% | 26,300 |
| Feb 3, 2025 | 19.97 | 20.00 | 19.07 | 19.77 | 0.00 | 0.00% | 37,448 |
| Jan 31, 2025 | 19.50 | 19.99 | 19.20 | 19.77 | 0.74 | 3.89% | 36,523 |
| Jan 30, 2025 | 18.75 | 19.40 | 18.02 | 19.03 | 0.49 | 2.64% | 31,371 |
| Jan 29, 2025 | 18.85 | 19.56 | 18.00 | 18.54 | -0.44 | -2.32% | 45,074 |
| Jan 28, 2025 | 19.50 | 19.50 | 17.77 | 18.98 | -0.41 | -2.11% | 60,918 |
| Jan 27, 2025 | 19.50 | 19.77 | 18.55 | 19.39 | 0.05 | 0.26% | 46,954 |
| Jan 24, 2025 | 19.58 | 20.79 | 19.00 | 19.34 | -0.45 | -2.27% | 49,721 |
| Jan 23, 2025 | 20.00 | 20.29 | 19.18 | 19.79 | -0.10 | -0.50% | 40,934 |
| Jan 22, 2025 | 17.81 | 20.63 | 17.55 | 19.89 | 2.49 | 14.31% | 125,512 |
| Jan 21, 2025 | 17.03 | 18.80 | 17.03 | 17.40 | 0.00 | 0.00% | 49,708 |
| Jan 17, 2025 | 18.20 | 18.65 | 17.40 | 17.40 | -0.80 | -4.40% | 44,807 |
| Jan 16, 2025 | 17.00 | 18.49 | 16.90 | 18.20 | 1.44 | 8.59% | 60,233 |
| Jan 15, 2025 | 15.75 | 16.88 | 15.56 | 16.76 | 0.77 | 4.82% | 22,864 |
| Jan 14, 2025 | 16.50 | 16.50 | 15.62 | 15.99 | 0.00 | 0.00% | 20,338 |
| Jan 13, 2025 | 16.16 | 16.48 | 15.15 | 15.99 | -0.28 | -1.72% | 29,533 |
| Jan 10, 2025 | 16.18 | 17.00 | 16.13 | 16.27 | -0.28 | -1.69% | 33,945 |
| Jan 8, 2025 | 18.40 | 18.40 | 16.09 | 16.55 | -1.29 | -7.23% | 37,240 |
| Jan 7, 2025 | 17.00 | 18.50 | 16.61 | 17.84 | 1.48 | 9.05% | 161,497 |
| Jan 6, 2025 | 15.57 | 16.96 | 15.26 | 16.36 | 0.51 | 3.22% | 67,700 |
| Jan 3, 2025 | 15.97 | 15.97 | 14.99 | 15.85 | 0.35 | 2.26% | 34,015 |
| Jan 2, 2025 | 14.75 | 15.85 | 14.23 | 15.50 | 1.01 | 6.97% | 75,374 |
| Dec 31, 2024 | 14.39 | 14.49 | 13.78 | 14.49 | 0.26 | 1.83% | 27,726 |
| Dec 30, 2024 | 15.79 | 16.09 | 13.93 | 14.23 | -1.92 | -11.89% | 57,900 |
| Dec 27, 2024 | 16.97 | 16.97 | 15.50 | 16.15 | -0.30 | -1.82% | 58,612 |
| Dec 26, 2024 | 14.78 | 16.96 | 14.74 | 16.45 | 1.68 | 11.37% | 69,219 |
| Dec 24, 2024 | 14.47 | 14.77 | 13.77 | 14.77 | 0.51 | 3.58% | 41,927 |
| Dec 23, 2024 | 16.01 | 16.06 | 13.25 | 14.26 | -1.91 | -11.81% | 68,700 |
| Dec 20, 2024 | 15.89 | 18.00 | 15.33 | 16.17 | 1.68 | 11.59% | 202,023 |
| Dec 19, 2024 | 13.71 | 15.91 | 13.17 | 14.49 | 1.53 | 11.81% | 156,042 |
| Dec 18, 2024 | 11.57 | 13.86 | 11.08 | 12.96 | 1.51 | 13.19% | 122,226 |
| Dec 17, 2024 | 11.05 | 11.84 | 10.65 | 11.45 | 0.45 | 4.09% | 48,323 |
| Dec 16, 2024 | 11.04 | 12.25 | 10.78 | 11.00 | -0.20 | -1.79% | 47,800 |