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 $51.46 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $132.5, while $1000 invested 1 year ago would be worth $277.97. This corresponds to total returns of -94.85%, -86.75%, -72.2%, respectively, with annualized returns of -57.95%, -48.99%, -72.2%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |