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 $16.5 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $128.3, while $1000 invested 1 year ago would be worth $81.73. This corresponds to total returns of -98.35%, -87.17%, -91.83%, respectively, with annualized returns of -66.47%, -49.56%, -91.83%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 1.02 | 1.02 | 1.02 | 1.03 | 1 | 28,183 |
| October 20, 2026 | 1.02 | 1.04 | 1.04 | 1.08 | 1 | 48,643 |
| October 19, 2026 | 1.07 | 1.06 | 1.06 | 1.1 | 1 | 152,013 |
| October 16, 2026 | 1 | 1.09 | 1.09 | 1.12 | 0.96 | 169,777 |
| October 15, 2026 | 0.99 | 0.97 | 0.97 | 1.03 | 0.97 | 104,237 |
| October 14, 2026 | 0.92 | 1.02 | 1.02 | 1.1 | 0.92 | 343,748 |
| October 13, 2026 | 0.89 | 1 | 1 | 1.06 | 0.87 | 369,556 |
| October 12, 2026 | 0.92 | 0.87 | 0.87 | 0.92 | 0.82 | 111,436 |
| October 09, 2026 | 0.97 | 0.91 | 0.91 | 0.97 | 0.9 | 74,363 |
| October 08, 2026 | 0.99 | 0.93 | 0.93 | 0.99 | 0.87 | 310,925 |
| October 07, 2026 | 1 | 0.97 | 0.97 | 1.07 | 0.92 | 1.78M |
| October 06, 2026 | 0.94 | 0.99 | 0.99 | 1.05 | 0.9 | 97,942 |
| October 05, 2026 | 0.97 | 0.95 | 0.95 | 1 | 0.94 | 62,975 |
| October 02, 2026 | 0.96 | 0.94 | 0.94 | 0.96 | 0.85 | 149,584 |
| October 01, 2026 | 1.09 | 0.97 | 0.97 | 1.09 | 0.97 | 109,160 |
| September 30, 2026 | 1.07 | 1.08 | 1.08 | 1.09 | 1.06 | 21,520 |
| September 29, 2026 | 1.1 | 1.09 | 1.09 | 1.13 | 1.08 | 37,729 |
| September 28, 2026 | 1.11 | 1.12 | 1.12 | 1.12 | 1.09 | 75,171 |
| September 25, 2026 | 1.23 | 1.15 | 1.15 | 1.25 | 1.12 | 221,602 |
| September 24, 2026 | 1.3 | 1.2 | 1.2 | 1.36 | 1.19 | 118,666 |
| September 23, 2026 | 1.12 | 1.32 | 1.32 | 1.32 | 1.09 | 261,718 |
| September 22, 2026 | 1.09 | 1.12 | 1.12 | 1.14 | 1.09 | 73,546 |
| September 21, 2026 | 1.07 | 1.09 | 1.09 | 1.11 | 1.06 | 65,604 |
| September 18, 2026 | 1.11 | 1.07 | 1.07 | 1.16 | 1.07 | 113,571 |
| September 17, 2026 | 1.11 | 1.12 | 1.12 | 1.14 | 1.1 | 44,542 |
| September 16, 2026 | 1.09 | 1.08 | 1.08 | 1.1 | 1.05 | 54,819 |
| September 15, 2026 | 1.06 | 1.05 | 1.05 | 1.12 | 1.04 | 56,204 |
| September 11, 2026 | 1.16 | 1.09 | 1.09 | 1.19 | 1.08 | 227,991 |
| September 10, 2026 | 1.18 | 1.18 | 1.18 | 1.2 | 1.14 | 119,531 |
| September 09, 2026 | 1.22 | 1.19 | 1.19 | 1.23 | 1.15 | 114,585 |
| September 08, 2026 | 1.2 | 1.2 | 1.2 | 1.26 | 1.16 | 161,275 |
| September 04, 2026 | 1.26 | 1.22 | 1.22 | 1.28 | 1.22 | 175,385 |
| September 03, 2026 | 1.36 | 1.28 | 1.28 | 1.41 | 1.27 | 0 |
| September 02, 2026 | 1.4 | 1.33 | 1.33 | 1.53 | 1.28 | 386,185 |
| September 01, 2026 | 1.49 | 1.51 | 1.51 | 1.55 | 1.42 | 706,797 |
| August 31, 2026 | 1.55 | 1.75 | 1.75 | 2.29 | 1.46 | 21.34M |
| August 28, 2026 | 1.56 | 1.54 | 1.54 | 1.6 | 1.5 | 30,133 |
| August 27, 2026 | 1.52 | 1.57 | 1.57 | 1.62 | 1.52 | 48,114 |
| August 26, 2026 | 1.53 | 1.55 | 1.55 | 1.55 | 1.5 | 24,706 |
| August 25, 2026 | 1.56 | 1.53 | 1.53 | 1.61 | 1.5 | 39,053 |
| August 24, 2026 | 1.69 | 1.57 | 1.57 | 1.69 | 1.57 | 36,242 |
| August 21, 2026 | 1.6 | 1.61 | 1.61 | 1.62 | 1.56 | 36,195 |
| August 20, 2026 | 1.65 | 1.59 | 1.59 | 1.73 | 1.58 | 58,973 |
| August 19, 2026 | 1.75 | 1.64 | 1.64 | 1.78 | 1.62 | 0 |
| August 18, 2026 | 1.76 | 1.71 | 1.71 | 1.81 | 1.64 | 0 |
| August 17, 2026 | 1.88 | 1.76 | 1.76 | 1.88 | 1.71 | 37,291 |
| August 14, 2026 | 1.88 | 1.87 | 1.87 | 1.91 | 1.79 | 27,904 |
| August 13, 2026 | 1.85 | 1.86 | 1.86 | 1.97 | 1.76 | 35,724 |
| August 12, 2026 | 1.94 | 1.84 | 1.84 | 1.94 | 1.8 | 0 |
| August 11, 2026 | 1.92 | 1.94 | 1.94 | 2.12 | 1.92 | 45,750 |
| August 10, 2026 | 1.96 | 1.94 | 1.94 | 2.01 | 1.91 | 19,977 |
| August 07, 2026 | 1.9 | 1.95 | 1.95 | 2.03 | 1.9 | 30,075 |
| August 06, 2026 | 1.92 | 1.87 | 1.87 | 1.92 | 1.87 | 22,308 |
| August 05, 2026 | 1.99 | 1.96 | 1.96 | 2.03 | 1.92 | 32,758 |
| August 04, 2026 | 2.01 | 2.03 | 2.03 | 2.15 | 1.96 | 40,667 |
| August 03, 2026 | 1.97 | 1.96 | 1.96 | 2.16 | 1.9 | 40,914 |
| 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 |