Cadrenal Therapeutics Inc... (CVKD)
NASDAQ: CVKD
· Real-Time Price · USD
13.25
0.74 (5.92%)
At close: Sep 05, 2025, 3:59 PM
13.01
-1.83%
After-hours: Sep 05, 2025, 05:16 PM EDT
CVKD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 12.50 | 13.44 | 12.50 | 13.25 | 13.25 | 5.92% | 37,047 |
| Sep 4, 2025 | 12.54 | 12.75 | 12.43 | 12.51 | 12.51 | -2.80% | 12,310 |
| Sep 3, 2025 | 12.40 | 12.87 | 12.25 | 12.87 | 12.87 | 3.71% | 13,900 |
| Sep 2, 2025 | 12.51 | 13.05 | 12.38 | 12.41 | 12.41 | -4.24% | 16,491 |
| Aug 29, 2025 | 13.25 | 13.25 | 12.50 | 12.96 | 12.96 | -2.48% | 15,126 |
| Aug 28, 2025 | 13.99 | 14.10 | 13.05 | 13.29 | 13.29 | -4.59% | 35,900 |
| Aug 27, 2025 | 13.83 | 14.09 | 13.72 | 13.93 | 13.93 | 1.31% | 52,534 |
| Aug 26, 2025 | 12.59 | 13.75 | 12.59 | 13.75 | 13.75 | 11.61% | 44,200 |
| Aug 25, 2025 | 12.35 | 12.77 | 12.02 | 12.32 | 12.32 | -1.28% | 14,000 |
| Aug 22, 2025 | 12.53 | 12.86 | 12.25 | 12.48 | 12.48 | 0.24% | 18,913 |
| Aug 21, 2025 | 12.80 | 12.80 | 12.26 | 12.45 | 12.45 | -2.96% | 14,539 |
| Aug 20, 2025 | 13.93 | 13.93 | 12.58 | 12.83 | 12.83 | -7.10% | 32,412 |
| Aug 19, 2025 | 12.85 | 13.85 | 12.84 | 13.81 | 13.81 | 5.82% | 39,410 |
| Aug 18, 2025 | 12.54 | 13.20 | 12.40 | 13.05 | 13.05 | 2.92% | 31,575 |
| Aug 15, 2025 | 13.00 | 13.00 | 12.07 | 12.68 | 12.68 | -1.86% | 29,688 |
| Aug 14, 2025 | 11.99 | 13.00 | 11.93 | 12.92 | 12.92 | 10.62% | 61,194 |
| 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 |