Cadrenal Therapeutics, Inc. CVKD
NASDAQ · United States · Health Technology
$0.9400-0.03 (-3.09%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0.94 | -3.09% | $0.98 | $1.00 | $0.85 | 149.60K |
| 2026-10-01 | $0.97 | -10.19% | $1.09 | $1.09 | $0.97 | 109.20K |
| 2026-09-30 | $1.08 | -0.92% | $1.10 | $1.10 | $1.05 | 21.70K |
| 2026-09-29 | $1.09 | -2.68% | $1.10 | $1.13 | $1.08 | 38.20K |
| 2026-09-28 | $1.12 | -2.61% | $1.16 | $1.16 | $1.07 | 75.60K |
| 2026-09-25 | $1.15 | -4.17% | $1.25 | $1.25 | $1.13 | 224.70K |
| 2026-09-24 | $1.20 | -9.09% | $1.31 | $1.36 | $1.19 | 119.00K |
| 2026-09-23 | $1.32 | +17.86% | $1.12 | $1.35 | $1.06 | 269.00K |
| 2026-09-22 | $1.12 | +2.75% | $1.11 | $1.14 | $1.06 | 73.50K |
| 2026-09-21 | $1.09 | +1.87% | $1.07 | $1.11 | $1.06 | 66.80K |
| 2026-09-18 | $1.07 | -4.46% | $1.12 | $1.16 | $1.07 | 113.60K |
| 2026-09-17 | $1.12 | +3.70% | $1.10 | $1.14 | $1.08 | 44.90K |
| 2026-09-16 | $1.08 | +2.86% | $1.05 | $1.10 | $1.01 | 55.60K |
| 2026-09-15 | $1.05 | -0.94% | $1.06 | $1.12 | $1.04 | 56.40K |
| 2026-09-14 | $1.06 | -2.75% | $1.07 | $1.10 | $1.05 | 47.60K |
| 2026-09-11 | $1.09 | -7.63% | $1.17 | $1.19 | $1.00 | 228.60K |
| 2026-09-10 | $1.18 | -0.84% | $1.17 | $1.20 | $1.14 | 119.80K |
| 2026-09-09 | $1.19 | -0.83% | $1.22 | $1.23 | $1.14 | 114.60K |
| 2026-09-08 | $1.20 | -1.64% | $1.20 | $1.26 | $1.16 | 161.80K |
| 2026-09-04 | $1.22 | -4.69% | $1.26 | $1.29 | $1.20 | 177.40K |
| 2026-09-03 | $1.28 | -3.76% | $1.34 | $1.41 | $1.27 | 168.60K |
| 2026-09-02 | $1.33 | -11.92% | $1.40 | $1.53 | $1.28 | 388.30K |
| 2026-09-01 | $1.51 | -13.71% | $1.49 | $1.58 | $1.42 | 783.80K |
| 2026-08-31 | $1.75 | +13.64% | $1.64 | $2.29 | $1.46 | 21.60M |
| 2026-08-28 | $1.54 | -1.60% | $1.56 | $1.60 | $1.50 | 31.10K |
| 2026-08-27 | $1.57 | +0.97% | $1.52 | $1.62 | $1.52 | 48.20K |
| 2026-08-26 | $1.55 | +1.31% | $1.56 | $1.64 | $1.49 | 24.70K |
| 2026-08-25 | $1.53 | -2.55% | $1.56 | $1.61 | $1.50 | 39.20K |
| 2026-08-24 | $1.57 | -2.48% | $1.69 | $1.69 | $1.54 | 36.20K |
| 2026-08-21 | $1.61 | +1.26% | $1.62 | $1.62 | $1.54 | 36.20K |
| 2026-08-20 | $1.59 | -3.05% | $1.65 | $1.73 | $1.58 | 60.00K |
| 2026-08-19 | $1.64 | -4.09% | $1.75 | $1.77 | $1.62 | 81.00K |
| 2026-08-18 | $1.71 | -2.84% | $1.76 | $1.82 | $1.64 | 59.40K |
| 2026-08-17 | $1.76 | -5.88% | $1.88 | $1.88 | $1.71 | 37.20K |
| 2026-08-14 | $1.87 | +0.54% | $1.88 | $1.91 | $1.79 | 27.90K |
| 2026-08-13 | $1.86 | +1.09% | $1.85 | $1.97 | $1.76 | 35.90K |
| 2026-08-12 | $1.84 | -5.15% | $1.95 | $1.98 | $1.77 | 63.60K |
| 2026-08-11 | $1.94 | 0.00% | $1.98 | $2.12 | $1.92 | 46.30K |
| 2026-08-10 | $1.94 | -0.51% | $1.96 | $2.01 | $1.91 | 20.00K |
| 2026-08-07 | $1.95 | +4.28% | $1.90 | $2.05 | $1.87 | 30.10K |
| 2026-08-06 | $1.87 | -4.59% | $1.98 | $1.99 | $1.87 | 25.70K |
| 2026-08-05 | $1.96 | -3.45% | $2.07 | $2.10 | $1.90 | 33.00K |
| 2026-08-04 | $2.03 | +3.57% | $1.96 | $2.17 | $1.96 | 40.70K |
| 2026-08-03 | $1.96 | -2.49% | $1.97 | $2.16 | $1.90 | 40.90K |
| 2026-07-31 | $2.01 | -3.83% | $2.08 | $2.11 | $1.97 | 14.90K |
| 2026-07-30 | $2.09 | +6.09% | $2.01 | $2.09 | $1.96 | 17.80K |
| 2026-07-29 | $1.97 | -1.99% | $1.99 | $2.05 | $1.96 | 13.40K |
| 2026-07-28 | $2.01 | -2.43% | $2.06 | $2.10 | $1.98 | 32.50K |
| 2026-07-27 | $2.06 | +0.98% | $2.14 | $2.14 | $1.95 | 71.10K |
| 2026-07-24 | $2.04 | +0.49% | $2.05 | $2.16 | $1.92 | 80.10K |
| 2026-07-23 | $2.03 | -3.33% | $2.05 | $2.13 | $1.86 | 59.70K |
| 2026-07-22 | $2.10 | -3.23% | $2.17 | $2.24 | $2.05 | 39.30K |
| 2026-07-21 | $2.17 | +3.83% | $2.14 | $2.38 | $2.10 | 168.00K |
| 2026-07-20 | $2.09 | -3.24% | $2.20 | $2.26 | $2.07 | 30.80K |
| 2026-07-17 | $2.16 | -7.30% | $2.30 | $2.36 | $2.13 | 46.60K |
| 2026-07-16 | $2.33 | -0.85% | $2.38 | $2.57 | $2.30 | 86.80K |
| 2026-07-15 | $2.35 | -2.89% | $2.40 | $2.67 | $2.31 | 56.70K |
| 2026-07-14 | $2.42 | 0.00% | $2.41 | $2.42 | $2.29 | 49.40K |
| 2026-07-13 | $2.42 | -16.26% | $3.08 | $3.17 | $2.34 | 278.20K |
| 2026-07-10 | $2.89 | -3.99% | $3.02 | $3.18 | $2.89 | 40.80K |
| 2026-07-09 | $3.01 | -2.90% | $3.11 | $3.15 | $2.98 | 48.40K |
| 2026-07-08 | $3.10 | -1.90% | $3.14 | $3.30 | $3.00 | 62.90K |
| 2026-07-07 | $3.16 | -5.95% | $3.37 | $3.38 | $3.16 | 54.10K |
| 2026-07-06 | $3.36 | -6.67% | $3.61 | $3.66 | $3.25 | 65.40K |
| 2026-07-02 | $3.60 | +13.56% | $3.09 | $3.89 | $3.06 | 107.10K |
| 2026-07-01 | $3.17 | -5.09% | $3.20 | $3.78 | $2.91 | 479.90K |
| 2026-06-30 | $3.34 | +10.60% | $2.97 | $3.46 | $2.97 | 17.80K |
| 2026-06-29 | $3.02 | -0.98% | $3.02 | $3.18 | $2.94 | 32.90K |
| 2026-06-26 | $3.05 | +6.64% | $2.86 | $3.34 | $2.86 | 51.50K |
| 2026-06-25 | $2.86 | -4.03% | $2.98 | $3.12 | $2.85 | 39.40K |
| 2026-06-24 | $2.98 | -2.61% | $3.07 | $3.16 | $2.55 | 140.30K |
| 2026-06-23 | $3.06 | -3.77% | $3.05 | $3.42 | $2.94 | 51.60K |
| 2026-06-22 | $3.18 | -9.14% | $3.62 | $3.70 | $3.12 | 67.30K |
| 2026-06-18 | $3.50 | +12.90% | $3.24 | $3.60 | $3.15 | 115.30K |
| 2026-06-17 | $3.10 | +1.97% | $3.09 | $3.64 | $3.04 | 88.70K |
| 2026-06-16 | $3.04 | -8.71% | $3.34 | $3.55 | $3.02 | 76.00K |
| 2026-06-15 | $3.33 | -10.00% | $3.80 | $4.03 | $3.27 | 67.40K |
| 2026-06-12 | $3.70 | -8.19% | $4.05 | $4.24 | $3.70 | 111.10K |
| 2026-06-11 | $4.03 | -2.66% | $4.11 | $4.26 | $4.03 | 30.40K |
| 2026-06-10 | $4.14 | +4.81% | $3.97 | $4.30 | $3.90 | 83.40K |
| 2026-06-09 | $3.95 | -6.18% | $4.30 | $4.37 | $3.95 | 75.20K |
| 2026-06-08 | $4.21 | -5.18% | $4.44 | $4.63 | $4.15 | 120.90K |
| 2026-06-05 | $4.44 | +3.02% | $4.27 | $4.52 | $4.27 | 58.90K |
| 2026-06-04 | $4.31 | +2.86% | $4.19 | $4.51 | $4.19 | 78.90K |
| 2026-06-03 | $4.19 | -3.68% | $4.35 | $4.49 | $4.17 | 45.90K |
| 2026-06-02 | $4.35 | -7.45% | $4.71 | $4.72 | $4.14 | 157.90K |
| 2026-06-01 | $4.70 | -5.24% | $4.92 | $5.02 | $4.67 | 60.40K |
| 2026-05-29 | $4.96 | -0.80% | $5.00 | $5.19 | $4.91 | 28.00K |
| 2026-05-28 | $5.00 | +1.63% | $4.98 | $5.13 | $4.80 | 52.80K |
| 2026-05-27 | $4.92 | -5.20% | $5.15 | $5.45 | $4.80 | 60.70K |