Cadrenal Therapeutics Inc... (CVKD)
NASDAQ: CVKD
· Real-Time Price · USD
14.31
0.12 (0.85%)
At close: Oct 03, 2025, 3:59 PM
14.36
0.35%
After-hours: Oct 03, 2025, 04:10 PM EDT
CVKD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 14.30 | 14.64 | 14.13 | 14.18 | 14.18 | -0.07% | 18,195 |
| Oct 2, 2025 | 14.27 | 14.46 | 13.81 | 14.19 | 14.19 | 0.92% | 20,555 |
| Oct 1, 2025 | 13.96 | 14.15 | 13.80 | 14.06 | 14.06 | 1.66% | 35,338 |
| Sep 30, 2025 | 13.45 | 13.85 | 13.24 | 13.83 | 13.83 | 3.06% | 31,600 |
| Sep 29, 2025 | 14.01 | 14.20 | 13.40 | 13.42 | 13.42 | -4.35% | 35,737 |
| Sep 26, 2025 | 14.01 | 14.30 | 14.00 | 14.03 | 14.03 | -1.20% | 18,213 |
| Sep 25, 2025 | 13.81 | 14.64 | 13.80 | 14.20 | 14.20 | 3.05% | 80,100 |
| Sep 24, 2025 | 13.66 | 14.02 | 13.57 | 13.78 | 13.78 | 0.73% | 34,800 |
| Sep 23, 2025 | 13.15 | 13.84 | 13.13 | 13.68 | 13.68 | 4.75% | 32,100 |
| Sep 22, 2025 | 13.22 | 13.24 | 12.92 | 13.06 | 13.06 | -0.84% | 22,916 |
| Sep 19, 2025 | 13.36 | 13.36 | 12.99 | 13.17 | 13.17 | -1.27% | 29,949 |
| Sep 18, 2025 | 12.92 | 13.49 | 12.92 | 13.34 | 13.34 | 5.54% | 18,008 |
| Sep 17, 2025 | 13.17 | 13.48 | 12.50 | 12.64 | 12.64 | -5.32% | 15,509 |
| Sep 16, 2025 | 13.49 | 13.55 | 13.18 | 13.35 | 13.35 | -0.15% | 29,700 |
| Sep 15, 2025 | 13.52 | 13.69 | 13.12 | 13.37 | 13.37 | 1.67% | 54,957 |
| Sep 12, 2025 | 13.62 | 13.68 | 13.15 | 13.15 | 13.15 | -2.59% | 19,000 |
| Sep 11, 2025 | 13.50 | 13.72 | 13.26 | 13.50 | 13.50 | 1.89% | 24,710 |
| Sep 10, 2025 | 13.01 | 13.39 | 13.00 | 13.25 | 13.25 | 1.22% | 12,400 |
| Sep 9, 2025 | 13.34 | 13.39 | 13.00 | 13.09 | 13.09 | -2.09% | 18,900 |
| Sep 8, 2025 | 13.37 | 13.42 | 13.06 | 13.37 | 13.37 | 0.91% | 15,236 |
Page 1 of 34