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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	13.01	13.25	13.25	13.39	13	12,400
September 09, 2025	13.34	13.09	13.09	13.39	13	18,900
September 08, 2025	13.37	13.37	13.37	13.42	13.06	15,236
September 05, 2025	12.5	13.25	13.25	13.4	12.5	36,930
September 04, 2025	12.54	12.51	12.51	12.75	12.43	12,310
September 03, 2025	12.4	12.87	12.87	12.87	12.25	13,900
September 02, 2025	12.51	12.41	12.41	13.05	12.38	16,491
August 29, 2025	13.25	12.96	12.96	13.25	12.5	15,126
August 28, 2025	13.99	13.29	13.29	14.1	13.05	35,900
August 27, 2025	13.83	13.93	13.93	14.09	13.72	52,534
August 26, 2025	12.59	13.75	13.75	13.75	12.59	44,200
August 25, 2025	12.35	12.32	12.32	12.77	12.02	14,000
August 22, 2025	12.53	12.48	12.48	12.86	12.25	18,913
August 21, 2025	12.8	12.45	12.45	12.8	12.26	14,539
August 20, 2025	13.93	12.83	12.83	13.93	12.58	32,412
August 19, 2025	12.85	13.81	13.81	13.85	12.84	39,410
August 18, 2025	12.54	13.05	13.05	13.2	12.4	31,398
August 15, 2025	13	12.68	12.68	13	12.07	29,688
August 14, 2025	11.99	12.92	12.92	13	11.93	61,194
August 13, 2025	10.76	11.68	11.68	12.26	10.64	54,743
August 12, 2025	11	10.91	10.91	11	10.55	12,953
August 11, 2025	10.96	10.94	10.94	11.3	10.28	22,111
August 08, 2025	10.49	11.15	11.15	11.15	10.15	27,338
August 07, 2025	10.89	10.58	10.58	10.99	10.14	17,468
August 06, 2025	11.2	10.95	10.95	11.44	10.65	27,233
August 05, 2025	9.6	10.9	10.9	11	9.6	74,935
August 04, 2025	10.26	8.81	8.81	10.35	8.74	65,600
August 01, 2025	10.17	10.33	10.33	10.36	10.17	5,300
July 31, 2025	10.5	10.42	10.42	10.6	10.07	31,923
July 30, 2025	10.52	10.54	10.54	10.86	10.5	14,352
July 29, 2025	11.45	10.87	10.87	11.57	10.85	14,300
July 28, 2025	11.88	11.58	11.58	11.88	11.33	24,100
July 25, 2025	11.58	11.49	11.49	11.58	11.25	9,118
July 24, 2025	11.98	11.41	11.41	11.98	11.41	19,100
July 23, 2025	10.82	11.72	11.72	11.88	10.75	32,178
July 22, 2025	10.84	10.81	10.81	10.98	10.45	45,753
July 21, 2025	11.1	10.79	10.79	11.69	10.67	33,950
July 18, 2025	11.92	11.29	11.29	12.06	11.14	26,120
July 17, 2025	11.19	11.87	11.87	12.26	11.17	30,933
July 16, 2025	12	11.25	11.25	12.1	11.16	21,350
July 15, 2025	12.62	12.26	12.26	12.88	12	18,400
July 14, 2025	12.88	12.5	12.5	13	12.32	19,952
July 11, 2025	12.94	12.92	12.92	13.4	12.27	26,636
July 10, 2025	13.13	13	13	13.63	12.95	36,219
July 09, 2025	12.65	12.97	12.97	13.35	12.65	44,200
July 08, 2025	12.99	12.68	12.68	13.56	12.63	31,900
July 07, 2025	12.98	12.95	12.95	13.05	12.6	43,100
July 03, 2025	12.35	12.98	12.98	13.24	12.04	20,200

Cadrenal Therapeutics, Inc. Common Stock (CVKD) NASDAQ