Cadrenal Therapeutics, Inc. Common Stock (CVKD) NASDAQ

Currency In USD

CVKD Historical Return

If you invested $1000 in Cadrenal Therapeutics, Inc. Common Stock (CVKD) since IPO date, it would be worth $23.46 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $235.77, while $1000 invested 1 year ago would be worth $118.46. This corresponds to total returns of -97.65%, -76.42%, -88.15%, respectively, with annualized returns of -62.62%, -38.22%, -88.15%.

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
November 11, 2026	1.47	1.45	1.45	1.48	1.3	88,508
November 10, 2026	1.36	1.44	1.44	1.49	1.28	191,952
November 09, 2026	0.96	1.37	1.37	1.37	0.96	364,937
November 06, 2026	1.03	1.03	1.03	1.08	1.02	28,101
November 05, 2026	1.07	1	1	1.07	0.99	91,975
November 04, 2026	1.13	1.08	1.08	1.13	1.06	33,400
November 03, 2026	1.07	1.13	1.13	1.14	1.07	48,863
November 02, 2026	0.99	1.04	1.04	1.23	0.92	282,076
October 30, 2026	0.95	0.99	0.99	1	0.95	80,670
October 29, 2026	0.95	0.94	0.94	1	0.94	44,027
October 28, 2026	0.95	0.95	0.95	1	0.92	37,452
October 27, 2026	0.92	0.9	0.9	0.95	0.9	60,127
October 26, 2026	0.96	0.91	0.91	0.96	0.91	52,210
October 23, 2026	0.97	0.96	0.96	1	0.93	38,235
October 22, 2026	1.03	0.97	0.97	1.07	0.96	19,715
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