Cadrenal Therapeutics, Inc. Common Stock (CVKD) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Cadrenal Therapeutics, Inc. Common Stock (CVKD) since IPO date, it would be worth $32.52 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $157.4, while $1000 invested 1 year ago would be worth $228.15. This corresponds to total returns of -96.75%, -84.26%, -77.19%, respectively, with annualized returns of -62.07%, -45.98%, -77.19%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 2.08 | 2.01 | 2.01 | 2.11 | 1.97 | 14,928 |
| July 30, 2026 | 2.01 | 2.09 | 2.09 | 2.09 | 1.96 | 17,769 |
| July 29, 2026 | 1.99 | 1.97 | 1.97 | 2.05 | 1.96 | 13,378 |
| July 28, 2026 | 2 | 2.01 | 2.01 | 2.04 | 1.98 | 32,378 |
| July 27, 2026 | 2.14 | 2.06 | 2.06 | 2.14 | 1.95 | 71,098 |
| July 23, 2026 | 2.05 | 2.03 | 2.03 | 2.13 | 1.86 | 59,698 |
| July 22, 2026 | 2.2 | 2.1 | 2.1 | 2.23 | 2.04 | 38,065 |
| July 21, 2026 | 2.19 | 2.17 | 2.17 | 2.31 | 2.1 | 167,961 |
| July 20, 2026 | 2.2 | 2.09 | 2.09 | 2.26 | 2.07 | 30,801 |
| July 17, 2026 | 2.3 | 2.16 | 2.16 | 2.36 | 2.13 | 46,551 |
| July 16, 2026 | 2.38 | 2.33 | 2.33 | 2.57 | 2.3 | 85,961 |
| July 15, 2026 | 2.51 | 2.35 | 2.35 | 2.67 | 2.31 | 52,342 |
| July 14, 2026 | 2.41 | 2.42 | 2.42 | 2.42 | 2.29 | 49,344 |
| July 13, 2026 | 3.08 | 2.42 | 2.42 | 3.17 | 2.34 | 276,982 |
| July 10, 2026 | 3.01 | 2.89 | 2.89 | 3.19 | 2.89 | 40,078 |
| July 09, 2026 | 3.11 | 3.01 | 3.01 | 3.15 | 2.98 | 48,429 |
| July 08, 2026 | 3.14 | 3.1 | 3.1 | 3.3 | 3.04 | 62,703 |
| July 07, 2026 | 3.37 | 3.16 | 3.16 | 3.38 | 3.16 | 54,065 |
| July 06, 2026 | 3.61 | 3.36 | 3.36 | 3.67 | 3.32 | 64,093 |
| July 02, 2026 | 3.09 | 3.6 | 3.6 | 3.89 | 3.09 | 106,518 |
| July 01, 2026 | 3.2 | 3.17 | 3.17 | 3.78 | 2.91 | 477,329 |
| June 30, 2026 | 3.1 | 3.34 | 3.34 | 3.46 | 2.97 | 17,546 |
| June 29, 2026 | 3.08 | 3.02 | 3.02 | 3.13 | 3 | 32,895 |
| June 26, 2026 | 2.86 | 3.05 | 3.05 | 3.34 | 2.86 | 51,501 |
| June 25, 2026 | 2.98 | 2.86 | 2.86 | 3.16 | 2.85 | 39,185 |
| June 24, 2026 | 3.07 | 2.98 | 2.98 | 3.17 | 2.55 | 138,850 |
| June 23, 2026 | 3.1 | 3.06 | 3.06 | 3.42 | 2.94 | 51,718 |
| June 22, 2026 | 3.62 | 3.18 | 3.18 | 3.7 | 3.12 | 67,298 |
| June 18, 2026 | 3.24 | 3.5 | 3.5 | 3.6 | 3.15 | 115,240 |
| June 17, 2026 | 3.09 | 3.1 | 3.1 | 3.64 | 3.04 | 88,723 |
| June 16, 2026 | 3.34 | 3.04 | 3.04 | 3.55 | 3.02 | 76,011 |
| June 15, 2026 | 3.8 | 3.33 | 3.33 | 4.03 | 3.27 | 67,092 |
| June 12, 2026 | 4.05 | 3.7 | 3.7 | 4.24 | 3.7 | 111,022 |
| June 11, 2026 | 4.11 | 4.03 | 4.03 | 4.26 | 4.03 | 30,327 |
| June 10, 2026 | 3.97 | 4.14 | 4.14 | 4.29 | 3.9 | 83,391 |
| June 09, 2026 | 4.3 | 3.95 | 3.95 | 4.37 | 3.95 | 75,145 |
| June 08, 2026 | 4.44 | 4.21 | 4.21 | 4.63 | 4.15 | 119,853 |
| June 05, 2026 | 4.41 | 4.44 | 4.44 | 4.51 | 4.27 | 0 |
| June 04, 2026 | 4.19 | 4.31 | 4.31 | 4.51 | 4.19 | 77,412 |
| June 03, 2026 | 4.35 | 4.19 | 4.19 | 4.49 | 4.17 | 45,477 |
| 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 |