Cadrenal Therapeutics, Inc. Common Stock (CVKD) NASDAQ

4.35

-0.35(-7.45%)

Updated at June 02 04:00PM

Currency In USD

CVKD Historical Return

If you invested $1000 in Cadrenal Therapeutics, Inc. Common Stock (CVKD) since IPO date, it would be worth $70.39 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $205.67, while $1000 invested 1 year ago would be worth $317.75. This corresponds to total returns of -92.96%, -79.43%, -68.22%, respectively, with annualized returns of -54.5%, -41%, -68.22%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CVKD Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	4.71	4.35	4.35	4.72	4.14	155,948
June 01, 2026	4.92	4.7	4.7	5.02	4.67	60,270
May 29, 2026	5	4.96	4.96	5.19	4.9	27,851
May 28, 2026	4.98	5	5	5.13	4.8	52,843
May 27, 2026	5.15	4.92	4.92	5.45	4.8	60,667
May 26, 2026	5.24	5.19	5.19	5.59	5.05	72,312
May 22, 2026	5.28	5.19	5.19	5.89	5	0
May 21, 2026	5.28	5.17	5.17	5.31	4.93	40,050
May 20, 2026	4.97	5.16	5.16	5.3	4.83	60,182
May 19, 2026	4.82	4.97	4.97	5.2	4.81	40,497
May 18, 2026	5.11	4.82	4.82	5.29	4.82	47,576
May 15, 2026	5.25	5.06	5.06	5.6	5.04	47,757
May 14, 2026	5.43	5.27	5.27	5.57	5.02	49,022
May 13, 2026	5.21	5.31	5.31	5.73	5.15	43,156
May 12, 2026	5.5	5.19	5.19	5.63	5.07	48,860
May 11, 2026	6.13	5.52	5.52	6.32	5.47	92,418
May 08, 2026	5.84	6.09	6.09	6.49	5.84	65,314
May 07, 2026	6.19	6.02	6.02	6.5	5.85	55,426
May 06, 2026	6.45	6.17	6.17	6.54	5.69	90,454
May 05, 2026	6.61	6.32	6.32	6.74	6.1	102,922
May 04, 2026	6.47	6.61	6.61	7	6.3	56,474
May 01, 2026	6.88	6.35	6.35	7.27	6.16	127,488
April 30, 2026	5.47	6.67	6.67	6.8	5.44	111,794
April 29, 2026	5.35	5.59	5.59	5.9	5.35	54,616
April 28, 2026	5.7	5.33	5.33	5.91	5.19	47,594
April 27, 2026	5.57	5.7	5.7	5.9	5.51	46,117
April 24, 2026	5.5	5.5	5.5	5.86	5.35	32,564
April 23, 2026	5.84	5.53	5.53	5.96	5.32	50,993
April 22, 2026	5.54	5.86	5.86	6.09	5.39	54,557
April 21, 2026	5.21	5.38	5.38	5.91	5.21	94,706
April 20, 2026	5.22	5.25	5.25	5.44	5.01	50,694
April 17, 2026	4.96	5.22	5.22	6.05	4.81	190,314
April 16, 2026	4.84	4.85	4.85	4.89	4.68	30,131
April 15, 2026	4.8	4.81	4.81	4.9	4.7	25,787
April 14, 2026	5.02	4.79	4.79	5.15	4.74	21,483
April 13, 2026	4.72	4.99	4.99	5	4.51	15,533
April 10, 2026	4.95	4.76	4.76	5.13	4.75	38,764
April 09, 2026	4.81	4.97	4.97	5.07	4.66	15,292
April 08, 2026	4.46	4.85	4.85	5.23	4.36	60,370
April 07, 2026	4.5	4.32	4.32	4.57	4.24	28,100
April 06, 2026	4.67	4.65	4.65	4.71	4.48	20,839
April 02, 2026	4.71	4.7	4.7	4.81	4.54	13,616
April 01, 2026	5.14	4.9	4.9	5.5	4.37	54,014
March 31, 2026	4.33	5.12	5.12	5.19	4.32	53,579
March 30, 2026	4.99	4.25	4.25	5.05	4.21	47,189
March 27, 2026	5.4	4.99	4.99	5.54	4.91	26,195
March 26, 2026	5.26	5.24	5.24	5.94	5.22	39,477
March 25, 2026	5.74	5.42	5.42	5.74	4.94	98,211
March 24, 2026	6.03	5.73	5.73	6.44	5.49	137,597
March 23, 2026	6.45	6.15	6.15	6.85	6.1	74,323
March 20, 2026	6.84	6.52	6.52	7.11	6.4	36,133
March 19, 2026	7.07	6.97	6.97	7.22	6.83	32,107
March 18, 2026	7.5	7.24	7.24	7.66	7	33,814
March 17, 2026	7.65	7.54	7.54	7.92	7.53	36,459
March 16, 2026	7.43	7.53	7.53	7.87	7.43	34,023
March 13, 2026	7.46	7.4	7.4	7.68	7.24	24,123
March 12, 2026	7.7	7.18	7.18	8.19	7.15	45,496
March 11, 2026	7.89	7.8	7.8	8.19	7.71	30,726
March 10, 2026	8.02	8	8	8.18	7.7	34,019
March 09, 2026	8.08	8	8	8.35	7.86	21,820