NASDAQ : CVKD
Cadrenal Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 0.985 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.51M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Cadrenal Therapeutics, Inc. (CVKD) closed at 1.058 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.923 | 1.23 | 0.923 | 1.058 | 224,003 | +7.41% |
| 2026-10-30 | 0.94 | 1 | 0.94 | 0.985 | 80,681 | +4.41% |
| 2026-10-29 | 0.94 | 1 | 0.94 | 0.9434 | 44,039 | -0.47% |
| 2026-10-28 | 0.91 | 0.9811 | 0.91 | 0.9479 | 37,454 | +0.59% |
| 2026-10-27 | 0.9 | 0.9898 | 0.86 | 0.9423 | 60,404 | +3.55% |
| 2026-10-26 | 0.95 | 0.96 | 0.91 | 0.91 | 52,213 | -5.21% |
| 2026-10-23 | 0.965 | 1 | 0.93 | 0.96 | 38,236 | -1.03% |
| 2026-10-22 | 1.03 | 1.07 | 0.9602 | 0.97 | 19,769 | -4.90% |
| 2026-10-21 | 1.02 | 1.03 | 1 | 1.02 | 28,451 | -1.92% |
| 2026-10-20 | 1.04 | 1.1 | 1 | 1.04 | 49,837 | -1.89% |
| 2026-10-19 | 1.06 | 1.1 | 0.9975 | 1.06 | 152,184 | -2.75% |
| 2026-10-16 | 0.9595 | 1.12 | 0.9595 | 1.09 | 175,008 | +12.37% |
| 2026-10-15 | 0.99 | 1.03 | 0.965 | 0.97 | 104,240 | -4.90% |
| 2026-10-14 | 0.93 | 1.1 | 0.92 | 1.02 | 344,413 | +2.31% |
| 2026-10-13 | 0.889 | 1.06 | 0.8735 | 0.997 | 382,331 | +14.28% |
| 2026-10-12 | 0.9175 | 0.9175 | 0.8163 | 0.8724 | 111,636 | -4.14% |
| 2026-10-09 | 0.974 | 0.974 | 0.9004 | 0.9101 | 83,751 | -2.10% |
| 2026-10-08 | 0.9939 | 0.9939 | 0.8701 | 0.9296 | 311,203 | -4.39% |
| 2026-10-07 | 1.01 | 1.07 | 0.9169 | 0.9723 | 1,787,821 | -1.79% |
| 2026-10-06 | 0.9433 | 1.05 | 0.9004 | 0.99 | 98,646 | +4.67% |
| 2026-10-05 | 0.97 | 0.9999 | 0.935 | 0.9458 | 63,355 | +0.60% |
| 2026-10-02 | 0.98 | 1.005 | 0.85 | 0.9402 | 149,950 | -3.07% |
| 2026-10-01 | 1.09 | 1.09 | 0.97 | 0.97 | 111,326 | -10.19% |
| 2026-09-30 | 1.1 | 1.1 | 1.05 | 1.08 | 21,796 | -0.92% |
| 2026-09-29 | 1.1 | 1.13 | 1.08 | 1.09 | 38,760 | -2.68% |
| 2026-09-28 | 1.16 | 1.16 | 1.07 | 1.12 | 75,647 | -2.61% |
| 2026-09-25 | 1.25 | 1.25 | 1.13 | 1.15 | 224,862 | -4.17% |
| 2026-09-24 | 1.31 | 1.355 | 1.19 | 1.2 | 119,230 | -9.09% |
| 2026-09-23 | 1.12 | 1.348 | 1.06 | 1.32 | 271,107 | +17.86% |
| 2026-09-22 | 1.11 | 1.139 | 1.06 | 1.12 | 74,025 | +2.75% |
| 2026-09-21 | 1.07 | 1.11 | 1.06 | 1.09 | 66,887 | +1.87% |
| 2026-09-18 | 1.12 | 1.16 | 1.07 | 1.07 | 113,695 | -4.46% |
| 2026-09-17 | 1.1 | 1.14 | 1.08 | 1.12 | 44,902 | +3.70% |
| 2026-09-16 | 1.05 | 1.1 | 1.01 | 1.08 | 56,331 | +2.86% |
| 2026-09-15 | 1.06 | 1.12 | 1.04 | 1.05 | 56,404 | -0.94% |
| 2026-09-14 | 1.07 | 1.1 | 1.054 | 1.06 | 49,750 | -2.75% |
| 2026-09-11 | 1.17 | 1.189 | 1 | 1.09 | 229,802 | -7.63% |
| 2026-09-10 | 1.17 | 1.2 | 1.14 | 1.18 | 119,850 | -0.84% |
| 2026-09-09 | 1.22 | 1.23 | 1.14 | 1.19 | 114,665 | -0.83% |
| 2026-09-08 | 1.2 | 1.26 | 1.16 | 1.2 | 162,008 | -1.64% |
| 2026-09-04 | 1.26 | 1.295 | 1.2 | 1.22 | 180,822 | -4.69% |
| 2026-09-03 | 1.34 | 1.41 | 1.27 | 1.28 | 172,383 | -3.76% |
| 2026-09-02 | 1.4 | 1.53 | 1.28 | 1.33 | 394,388 | -11.92% |
| 2026-09-01 | 1.49 | 1.58 | 1.42 | 1.51 | 783,829 | -13.71% |
| 2026-08-31 | 1.64 | 2.29 | 1.46 | 1.75 | 21,599,196 | +13.64% |
| 2026-08-28 | 1.56 | 1.6 | 1.5 | 1.54 | 31,354 | -1.60% |
| 2026-08-27 | 1.52 | 1.622 | 1.52 | 1.565 | 48,176 | +0.97% |
| 2026-08-26 | 1.56 | 1.643 | 1.49 | 1.55 | 24,706 | +1.31% |
| 2026-08-25 | 1.56 | 1.61 | 1.5 | 1.53 | 39,215 | -2.55% |
| 2026-08-24 | 1.69 | 1.69 | 1.54 | 1.57 | 36,242 | -2.48% |
| 2026-08-21 | 1.62 | 1.62 | 1.541 | 1.61 | 36,245 | +1.26% |
| 2026-08-20 | 1.65 | 1.725 | 1.58 | 1.59 | 59,973 | -3.05% |
| 2026-08-19 | 1.75 | 1.775 | 1.62 | 1.64 | 81,000 | -4.09% |
| 2026-08-18 | 1.76 | 1.82 | 1.64 | 1.71 | 59,491 | -2.84% |
| 2026-08-17 | 1.88 | 1.88 | 1.71 | 1.76 | 37,199 | -5.88% |
| 2026-08-14 | 1.88 | 1.914 | 1.79 | 1.87 | 27,905 | +0.54% |
| 2026-08-13 | 1.85 | 1.969 | 1.76 | 1.86 | 35,858 | +1.09% |
| 2026-08-12 | 1.945 | 1.98 | 1.77 | 1.84 | 63,741 | -5.15% |
| 2026-08-11 | 1.975 | 2.12 | 1.92 | 1.94 | 46,331 | +0.00% |
| 2026-08-10 | 1.96 | 2.013 | 1.91 | 1.94 | 19,978 | -0.51% |
| 2026-08-07 | 1.9 | 2.05 | 1.87 | 1.95 | 30,081 | +4.28% |
| 2026-08-06 | 1.98 | 1.991 | 1.87 | 1.87 | 25,716 | -4.59% |
| 2026-08-05 | 2.07 | 2.1 | 1.9 | 1.96 | 33,044 | -3.45% |
| 2026-08-04 | 1.96 | 2.17 | 1.96 | 2.03 | 40,672 | +3.57% |
| 2026-08-03 | 1.97 | 2.16 | 1.9 | 1.96 | 40,916 | -2.49% |
| 2026-07-31 | 2.08 | 2.11 | 1.97 | 2.01 | 14,942 | -3.83% |
| 2026-07-30 | 2.01 | 2.09 | 1.961 | 2.09 | 17,769 | +6.09% |
| 2026-07-29 | 1.99 | 2.05 | 1.96 | 1.97 | 13,771 | -1.99% |
| 2026-07-28 | 2.06 | 2.095 | 1.98 | 2.01 | 32,731 | -2.43% |
| 2026-07-27 | 2.14 | 2.14 | 1.95 | 2.06 | 71,121 | +0.98% |
| 2026-07-24 | 2.05 | 2.16 | 1.92 | 2.04 | 80,260 | +0.49% |
| 2026-07-23 | 2.05 | 2.125 | 1.86 | 2.03 | 59,700 | -3.33% |
| 2026-07-22 | 2.17 | 2.242 | 2.05 | 2.1 | 39,368 | -3.23% |
| 2026-07-21 | 2.14 | 2.385 | 2.1 | 2.17 | 168,423 | +3.83% |
| 2026-07-20 | 2.2 | 2.26 | 2.07 | 2.09 | 30,805 | -3.24% |
| 2026-07-17 | 2.3 | 2.355 | 2.13 | 2.16 | 46,675 | -7.30% |
| 2026-07-16 | 2.38 | 2.57 | 2.3 | 2.33 | 86,982 | -0.85% |
| 2026-07-15 | 2.4 | 2.666 | 2.31 | 2.35 | 56,711 | -2.89% |
| 2026-07-14 | 2.41 | 2.42 | 2.29 | 2.42 | 49,432 | +0.00% |
| 2026-07-13 | 3.08 | 3.17 | 2.34 | 2.42 | 278,311 | -16.26% |
| 2026-07-10 | 3.02 | 3.185 | 2.89 | 2.89 | 40,853 | -3.99% |
| 2026-07-09 | 3.105 | 3.152 | 2.98 | 3.01 | 48,433 | -2.90% |
| 2026-07-08 | 3.14 | 3.3 | 3 | 3.1 | 62,868 | -1.90% |
| 2026-07-07 | 3.37 | 3.38 | 3.16 | 3.16 | 54,107 | -5.95% |
| 2026-07-06 | 3.61 | 3.665 | 3.25 | 3.36 | 65,407 | -6.67% |
| 2026-07-02 | 3.09 | 3.89 | 3.06 | 3.6 | 107,170 | +13.56% |
| 2026-07-01 | 3.2 | 3.78 | 2.91 | 3.17 | 479,873 | -5.09% |
| 2026-06-30 | 2.97 | 3.46 | 2.97 | 3.34 | 17,872 | +10.60% |
| 2026-06-29 | 3.02 | 3.18 | 2.94 | 3.02 | 32,930 | -0.98% |
| 2026-06-26 | 2.86 | 3.339 | 2.86 | 3.05 | 51,501 | +6.64% |
| 2026-06-25 | 2.98 | 3.117 | 2.85 | 2.86 | 39,422 | -4.03% |
| 2026-06-24 | 3.07 | 3.165 | 2.55 | 2.98 | 140,279 | -2.61% |
| 2026-06-23 | 3.05 | 3.42 | 2.94 | 3.06 | 51,594 | -3.77% |
| 2026-06-22 | 3.62 | 3.7 | 3.12 | 3.18 | 67,298 | -9.14% |
| 2026-06-18 | 3.24 | 3.6 | 3.15 | 3.5 | 115,357 | +12.90% |
| 2026-06-17 | 3.09 | 3.64 | 3.04 | 3.1 | 88,733 | +1.97% |
| 2026-06-16 | 3.34 | 3.545 | 3.02 | 3.04 | 76,344 | -8.71% |
| 2026-06-15 | 3.8 | 4.03 | 3.265 | 3.33 | 67,451 | -10.00% |
| 2026-06-12 | 4.05 | 4.24 | 3.7 | 3.7 | 111,106 | -8.19% |
| 2026-06-11 | 4.11 | 4.26 | 4.03 | 4.03 | 30,456 | -2.66% |
| 2026-06-10 | 3.97 | 4.3 | 3.9 | 4.14 | 83,393 | +4.81% |
| 2026-06-09 | 4.3 | 4.37 | 3.95 | 3.95 | 75,248 | -6.18% |
| 2026-06-08 | 4.44 | 4.63 | 4.15 | 4.21 | 120,877 | -5.18% |
| 2026-06-05 | 4.27 | 4.52 | 4.27 | 4.44 | 58,936 | +3.02% |
| 2026-06-04 | 4.19 | 4.508 | 4.19 | 4.31 | 78,912 | +2.86% |
| 2026-06-03 | 4.35 | 4.495 | 4.17 | 4.19 | 45,930 | -3.68% |
| 2026-06-02 | 4.71 | 4.72 | 4.145 | 4.35 | 157,873 | -7.45% |
| 2026-06-01 | 4.92 | 5.023 | 4.67 | 4.7 | 60,421 | -5.24% |
| 2026-05-29 | 5 | 5.186 | 4.91 | 4.96 | 28,016 | -0.80% |
| 2026-05-28 | 4.98 | 5.13 | 4.8 | 5 | 52,863 | +1.63% |
| 2026-05-27 | 5.15 | 5.45 | 4.8 | 4.92 | 60,677 | -5.20% |
| 2026-05-26 | 5.24 | 5.59 | 5.05 | 5.19 | 72,362 | +0.00% |
| 2026-05-22 | 5.28 | 5.886 | 5 | 5.19 | 101,834 | +0.39% |
| 2026-05-21 | 5.28 | 5.31 | 4.935 | 5.17 | 40,092 | +0.19% |
| 2026-05-20 | 4.97 | 5.3 | 4.831 | 5.16 | 60,709 | +3.82% |
| 2026-05-19 | 4.82 | 5.2 | 4.81 | 4.97 | 40,791 | +3.11% |
| 2026-05-18 | 5.11 | 5.29 | 4.82 | 4.82 | 47,607 | -4.65% |
| 2026-05-15 | 5.25 | 5.6 | 5.04 | 5.055 | 47,760 | -4.08% |
| 2026-05-14 | 5.43 | 5.57 | 5.02 | 5.27 | 49,340 | -0.75% |
| 2026-05-13 | 5.21 | 5.73 | 5.15 | 5.31 | 43,156 | +2.31% |