Cadrenal Therapeutics, Inc. - Common Stock (CVKD)
4.1800
+0.2300 (5.82%)
NASDAQ· Last Trade: Jun 10th, 2:56 PM EDT
Historical Prices For Cadrenal Therapeutics, Inc. - Common Stock (CVKD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/09/2026 | 4.30 | 4.37 | 3.95 | 3.95 | 75,248 | 3.95 |
| 6/08/2026 | 4.44 | 4.63 | 4.15 | 4.21 | 120,874 | 4.21 |
| 6/05/2026 | 4.27 | 4.52 | 4.27 | 4.44 | 58,937 | 4.44 |
| 6/04/2026 | 4.19 | 4.51 | 4.19 | 4.31 | 77,412 | 4.31 |
| 6/03/2026 | 4.35 | 4.50 | 4.17 | 4.19 | 45,924 | 4.19 |
| 6/02/2026 | 4.71 | 4.72 | 4.14 | 4.35 | 157,875 | 4.35 |
| 6/01/2026 | 4.92 | 5.02 | 4.67 | 4.70 | 60,381 | 4.70 |
| 5/29/2026 | 0.00 | 5.19 | 4.91 | 4.96 | 28,017 | 4.96 |
| 5/28/2026 | 4.98 | 5.13 | 4.80 | 5.00 | 52,863 | 5.00 |
| 5/27/2026 | 5.15 | 5.45 | 4.80 | 4.92 | 60,678 | 4.92 |
| 5/26/2026 | 5.24 | 5.59 | 5.05 | 5.19 | 72,363 | 5.19 |
| 5/22/2026 | 5.28 | 5.89 | 5.00 | 5.19 | 101,835 | 5.19 |
| 5/21/2026 | 5.28 | 5.31 | 4.93 | 5.17 | 40,094 | 5.17 |
| 5/20/2026 | 4.97 | 5.30 | 4.83 | 5.16 | 60,710 | 5.16 |
| 5/19/2026 | 4.82 | 5.20 | 4.81 | 4.97 | 40,792 | 4.97 |
| 5/18/2026 | 5.11 | 5.29 | 4.82 | 4.82 | 47,581 | 4.82 |
| 5/15/2026 | 5.25 | 5.60 | 5.05 | 5.05 | 47,760 | 5.05 |
| 5/14/2026 | 5.43 | 5.57 | 5.02 | 5.27 | 49,025 | 5.27 |
| 5/13/2026 | 5.21 | 5.73 | 5.15 | 5.31 | 43,156 | 5.31 |
| 5/12/2026 | 5.50 | 5.63 | 5.07 | 5.19 | 48,888 | 5.19 |
| 5/11/2026 | 6.13 | 6.32 | 5.47 | 5.52 | 89,808 | 5.52 |
| 5/08/2026 | 5.84 | 6.49 | 5.84 | 6.09 | 65,332 | 6.09 |
| 5/07/2026 | 6.19 | 6.50 | 5.85 | 6.02 | 55,438 | 6.02 |
| 5/06/2026 | 6.45 | 6.54 | 5.69 | 6.17 | 90,544 | 6.17 |
| 5/05/2026 | 6.61 | 6.74 | 6.10 | 6.32 | 103,039 | 6.32 |
| 5/04/2026 | 6.47 | 7.00 | 6.30 | 6.61 | 56,484 | 6.61 |
| 5/01/2026 | 6.88 | 7.27 | 6.16 | 6.35 | 128,186 | 6.35 |
| 4/30/2026 | 5.47 | 6.80 | 5.44 | 6.67 | 113,282 | 6.67 |
| 4/29/2026 | 5.35 | 5.90 | 5.35 | 5.59 | 58,419 | 5.59 |
| 4/28/2026 | 5.70 | 5.91 | 5.19 | 5.33 | 47,608 | 5.33 |
| 4/27/2026 | 5.57 | 5.90 | 5.51 | 5.70 | 46,166 | 5.70 |
| 4/24/2026 | 5.50 | 5.86 | 5.35 | 5.50 | 32,569 | 5.50 |
| 4/23/2026 | 5.84 | 5.96 | 5.32 | 5.53 | 50,994 | 5.53 |
| 4/22/2026 | 5.54 | 6.09 | 5.39 | 5.86 | 54,730 | 5.86 |
| 4/21/2026 | 5.21 | 5.91 | 5.21 | 5.38 | 94,709 | 5.38 |
| 4/20/2026 | 5.22 | 5.44 | 5.01 | 5.25 | 50,768 | 5.25 |
| 4/17/2026 | 4.96 | 6.05 | 4.81 | 5.22 | 190,566 | 5.22 |
| 4/16/2026 | 4.84 | 4.89 | 4.68 | 4.85 | 30,142 | 4.85 |
| 4/15/2026 | 4.80 | 4.90 | 4.70 | 4.81 | 25,790 | 4.81 |
| 4/14/2026 | 5.02 | 5.15 | 4.74 | 4.79 | 21,493 | 4.79 |
| 4/13/2026 | 4.72 | 5.00 | 4.51 | 4.99 | 15,535 | 4.99 |
| 4/10/2026 | 4.95 | 5.13 | 4.75 | 4.76 | 38,900 | 4.76 |
| 4/09/2026 | 4.81 | 5.07 | 4.66 | 4.97 | 15,479 | 4.97 |
| 4/08/2026 | 4.46 | 5.23 | 4.36 | 4.85 | 60,872 | 4.85 |
| 4/07/2026 | 4.50 | 4.57 | 4.24 | 4.32 | 28,062 | 4.32 |
| 4/06/2026 | 4.67 | 4.71 | 4.48 | 4.65 | 20,839 | 4.65 |
| 4/02/2026 | 4.71 | 4.81 | 4.54 | 4.70 | 13,678 | 4.70 |
| 4/01/2026 | 5.14 | 5.50 | 4.37 | 4.90 | 54,041 | 4.90 |
| 3/31/2026 | 4.33 | 5.19 | 4.32 | 5.12 | 53,598 | 5.12 |
| 3/30/2026 | 4.99 | 5.05 | 4.21 | 4.25 | 47,255 | 4.25 |
| 3/27/2026 | 5.40 | 5.54 | 4.91 | 4.99 | 26,291 | 4.99 |
| 3/26/2026 | 5.26 | 5.94 | 5.22 | 5.24 | 39,521 | 5.24 |
| 3/25/2026 | 5.74 | 5.74 | 4.94 | 5.42 | 98,170 | 5.42 |
| 3/24/2026 | 6.03 | 6.44 | 5.49 | 5.73 | 137,762 | 5.73 |
| 3/23/2026 | 6.45 | 6.85 | 6.10 | 6.15 | 73,607 | 6.15 |
| 3/20/2026 | 6.84 | 7.11 | 6.40 | 6.52 | 36,163 | 6.52 |
| 3/19/2026 | 7.07 | 7.22 | 6.83 | 6.97 | 32,298 | 6.97 |
| 3/18/2026 | 7.50 | 7.66 | 7.00 | 7.24 | 33,824 | 7.24 |
| 3/17/2026 | 7.65 | 7.92 | 7.53 | 7.54 | 36,664 | 7.54 |
| 3/16/2026 | 7.43 | 7.87 | 7.43 | 7.53 | 34,599 | 7.53 |
| 3/13/2026 | 7.46 | 7.68 | 7.24 | 7.40 | 25,678 | 7.40 |
| 3/12/2026 | 7.70 | 8.19 | 7.15 | 7.18 | 45,505 | 7.18 |
| 3/11/2026 | 7.89 | 8.19 | 7.71 | 7.80 | 30,742 | 7.80 |
| 3/10/2026 | 8.02 | 8.18 | 7.70 | 8.00 | 34,161 | 8.00 |