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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	11.56	12.44	12.44	12.68	11.21	47,800
July 01, 2025	12.32	11.67	11.67	12.32	11	38,218
June 30, 2025	11.6	12.05	12.05	13.71	11.16	179,752
June 27, 2025	10.49	10.44	10.44	10.84	10.11	28,800
June 26, 2025	10.51	10.28	10.28	10.62	10.02	22,445
June 25, 2025	10.91	10.35	10.35	11.09	10.24	21,612
June 24, 2025	11.14	11.24	11.24	11.44	10	46,068
June 23, 2025	11.41	11.44	11.44	13.3	11	24,000
June 20, 2025	13.23	12.35	12.35	13.23	12.27	15,100
June 18, 2025	13.14	13.39	13.39	13.49	13.11	8,504
June 17, 2025	13.39	13.13	13.13	13.7	13.12	15,017
June 16, 2025	13.69	13.7	13.7	13.99	13.45	15,935
June 13, 2025	14.69	13.86	13.86	14.69	13.67	19,714
June 12, 2025	15.31	14.99	14.99	15.99	14.51	38,419
June 11, 2025	14.91	15	15	15	14.63	12,715
June 10, 2025	14.88	15	15	15.32	14.57	23,807
June 09, 2025	15.5	15	15	15.5	14.87	23,245
June 06, 2025	15.4	15.1	15.1	15.5	14.9	23,719
June 05, 2025	15.68	14.61	14.61	15.68	14.49	20,400
June 04, 2025	13.7	15.49	15.49	15.87	13.7	66,100
June 03, 2025	13.55	13.69	13.69	13.69	13.25	17,933
June 02, 2025	13.26	13.54	13.54	13.76	13.25	19,357
May 30, 2025	13.25	13.33	13.33	13.59	13.25	12,800
May 29, 2025	13.65	13.37	13.37	14.06	13	16,729
May 28, 2025	14.33	13.93	13.93	14.46	13.75	15,881
May 27, 2025	14.56	14.22	14.22	15	14.01	16,925
May 23, 2025	14.94	14.75	14.75	15.23	14.5	6,978
May 22, 2025	15.63	15.03	15.03	15.9	14.8	10,459

Cadrenal Therapeutics, Inc. Common Stock (CVKD) NASDAQ