Cadrenal Therapeutics, Inc. Common Stock - CVKD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	9.66	11.1	11.1	11.58	9.66	179,521
December 03, 2025	8.26	8.86	8.86	8.86	8.12	26,604
December 02, 2025	8.73	8.27	8.27	8.97	8.2	20,519
December 01, 2025	9.05	9	9	9.27	8.66	22,222
November 28, 2025	9.42	9.39	9.39	9.56	9.36	10,255
November 26, 2025	9.9	9.38	9.38	10.07	9.3	22,200
November 25, 2025	10.09	9.92	9.92	10.28	9.38	34,831
November 24, 2025	10.26	10.04	10.04	11.29	10.04	18,101
November 21, 2025	11.25	10.19	10.19	11.28	10.01	30,421
November 20, 2025	11.67	11.3	11.3	11.89	11.3	10,702
November 19, 2025	11.84	11.26	11.26	12.14	11.22	14,458
November 18, 2025	11.61	11.93	11.93	12.22	11.61	20,101
November 17, 2025	11.69	11.7	11.7	12.15	11.65	18,728
November 14, 2025	11.5	11.61	11.61	11.8	11	16,621
November 13, 2025	12.19	11.65	11.65	12.46	11.51	12,400
November 12, 2025	12.52	12.24	12.24	13.01	11.91	17,900
November 11, 2025	11.87	12.35	12.35	12.66	11.76	9,100
November 10, 2025	11.51	11.76	11.76	12.06	11.51	13,200
November 07, 2025	12.14	12.15	12.15	12.69	11.84	13,222
November 06, 2025	12.69	12.2	12.2	13.11	12.2	9,891
November 05, 2025	12.02	12.75	12.75	12.75	12.02	16,800
November 04, 2025	13.17	12.04	12.04	13.37	12.04	21,821
November 03, 2025	13.55	13.49	13.49	13.63	13.1	23,300
October 31, 2025	13.03	13.67	13.67	13.75	12.77	28,300
October 30, 2025	12.79	12.92	12.92	13.4	12.71	19,700
October 29, 2025	12.86	12.86	12.86	13.49	12.77	39,800
October 28, 2025	13.06	12.88	12.88	13.49	12.74	22,408
October 27, 2025	13.97	13.1	13.1	14.18	13.04	29,942
October 24, 2025	13.95	14.13	14.13	14.21	13.56	24,614
October 23, 2025	12.49	13.77	13.77	13.99	12.49	44,600
October 22, 2025	12.99	12.48	12.48	12.99	12.11	15,942
October 21, 2025	12.8	13.21	13.21	13.62	12.5	27,581
October 20, 2025	13.61	12.92	12.92	13.73	12.76	30,309
October 17, 2025	13.61	13.63	13.63	13.83	13.61	10,005
October 16, 2025	13.97	13.83	13.83	14.12	13.51	15,809
October 15, 2025	13.92	14.07	14.07	14.35	13.9	14,822
October 14, 2025	13.99	14.1	14.1	14.28	13.99	22,105
October 13, 2025	14.07	13.99	13.99	14.5	13.91	49,504
October 10, 2025	14.06	13.62	13.62	14.19	13.5	21,500
October 09, 2025	13.88	14.08	14.08	14.2	13.81	33,339
October 08, 2025	13.67	13.96	13.96	13.99	13.49	20,027
October 07, 2025	13.54	13.62	13.62	13.99	13.48	13,100
October 06, 2025	13.95	13.53	13.53	13.99	13.4	30,900
October 03, 2025	14.3	14.18	14.18	14.64	14.13	18,200
October 02, 2025	14.27	14.19	14.19	14.46	13.81	20,555
October 01, 2025	13.96	14.06	14.06	14.15	13.8	35,338
September 30, 2025	13.45	13.83	13.83	13.85	13.24	31,567
September 29, 2025	14.01	13.42	13.42	14.2	13.4	35,737
September 26, 2025	14.01	14.03	14.03	14.3	14	18,213
September 25, 2025	13.81	14.2	14.2	14.64	13.8	80,100
September 24, 2025	13.66	13.78	13.78	14.02	13.57	34,800
September 23, 2025	13.15	13.68	13.68	13.84	13.13	32,100
September 22, 2025	13.22	13.06	13.06	13.24	12.92	22,916
September 19, 2025	13.36	13.17	13.17	13.36	12.99	29,946
September 18, 2025	12.92	13.34	13.34	13.49	12.92	18,000
September 17, 2025	13.17	12.64	12.64	13.48	12.5	15,397
September 16, 2025	13.49	13.35	13.35	13.55	13.18	29,700
September 15, 2025	13.52	13.37	13.37	13.69	13.12	54,957
September 12, 2025	13.62	13.15	13.15	13.68	13.15	19,000
September 11, 2025	13.5	13.5	13.5	13.72	13.26	24,710

Cadrenal Therapeutics, Inc. Common Stock (CVKD) NASDAQ