Cadrenal Therapeutics, Inc. Common Stock (CVKD) Historical Stock Data
12.29 ↑1.29 (11.73%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CVKD is down -0.63% a day on average. There have been 12 days where Cadrenal Therapeutics, Inc. Common Stock closed green and 18 days where CVKD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 11.82 | 12.29 | ↑$0.47 (3.98%) | 10.92 | 12.50 | 148.76K |
| 2025-12-12 | 11.34 | 11.00 | ↓$0.34 (-3.00%) | 10.83 | 11.44 | 105.08K |
| 2025-12-11 | 11.96 | 11.00 | ↓$0.96 (-8.03%) | 10.60 | 12.00 | 159.34K |
| 2025-12-10 | 10.00 | 11.11 | ↑$1.11 (11.10%) | 9.99 | 11.30 | 67.15K |
| 2025-12-09 | 9.85 | 9.97 | ↑$0.12 (1.22%) | 9.55 | 10.21 | 28.06K |
| 2025-12-08 | 10.18 | 9.93 | ↓$0.25 (-2.46%) | 9.85 | 10.31 | 26.53K |
| 2025-12-05 | 11.04 | 10.18 | ↓$0.86 (-7.79%) | 9.84 | 11.04 | 38.38K |
| 2025-12-04 | 9.66 | 11.10 | ↑$1.44 (14.91%) | 9.66 | 11.58 | 179.71K |
| 2025-12-03 | 8.26 | 8.86 | ↑$0.60 (7.26%) | 8.12 | 8.86 | 26.60K |
| 2025-12-02 | 8.73 | 8.27 | ↓$0.46 (-5.27%) | 8.20 | 8.97 | 20.51K |
| 2025-12-01 | 9.05 | 9.00 | ↓$0.05 (-0.55%) | 8.66 | 9.27 | 22.22K |
| 2025-11-28 | 9.42 | 9.39 | ↓$0.03 (-0.34%) | 9.36 | 9.56 | 10.26K |
| 2025-11-26 | 9.90 | 9.38 | ↓$0.52 (-5.25%) | 9.30 | 10.07 | 22.15K |
| 2025-11-25 | 10.09 | 9.92 | ↓$0.17 (-1.68%) | 9.38 | 10.28 | 34.83K |
| 2025-11-24 | 10.26 | 10.04 | ↓$0.22 (-2.14%) | 10.04 | 11.29 | 18.10K |
| 2025-11-21 | 11.25 | 10.19 | ↓$1.06 (-9.42%) | 10.01 | 11.28 | 30.42K |
| 2025-11-20 | 11.67 | 11.30 | ↓$0.37 (-3.17%) | 11.30 | 11.89 | 10.70K |
| 2025-11-19 | 11.84 | 11.26 | ↓$0.58 (-4.90%) | 11.22 | 12.14 | 14.46K |
| 2025-11-18 | 11.61 | 11.93 | ↑$0.32 (2.76%) | 11.61 | 12.22 | 20.10K |
| 2025-11-17 | 11.69 | 11.70 | ↑$0.01 (0.09%) | 11.65 | 12.15 | 18.73K |
| 2025-11-14 | 11.50 | 11.61 | ↑$0.11 (0.96%) | 11.00 | 11.80 | 16.64K |
| 2025-11-13 | 12.19 | 11.65 | ↓$0.54 (-4.43%) | 11.51 | 12.46 | 12.37K |
| 2025-11-12 | 12.52 | 12.24 | ↓$0.28 (-2.24%) | 11.91 | 13.01 | 17.91K |
| 2025-11-11 | 11.87 | 12.35 | ↑$0.48 (4.04%) | 11.76 | 12.66 | 9.32K |
| 2025-11-10 | 11.51 | 11.76 | ↑$0.25 (2.17%) | 11.51 | 12.06 | 13.18K |
| 2025-11-07 | 12.14 | 12.15 | ↑$0.00 (0.04%) | 11.84 | 12.69 | 13.22K |
| 2025-11-06 | 12.69 | 12.20 | ↓$0.49 (-3.86%) | 12.20 | 13.11 | 9.89K |
| 2025-11-05 | 12.02 | 12.75 | ↑$0.73 (6.07%) | 12.02 | 12.75 | 16.78K |
| 2025-11-04 | 13.17 | 12.04 | ↓$1.13 (-8.58%) | 12.04 | 13.37 | 21.82K |
| 2025-11-03 | 13.55 | 13.49 | ↓$0.06 (-0.44%) | 13.10 | 13.63 | 23.26K |
Create an account or log in to view more rows.
$CVKD Tendie tickets on discount today!!!
$CVKD nice
$CVKD gets me every time lol
$CVKD Just buy and hold
$CVKD must buyyy
$CVKD Was last two days consolidation??
$CVKD what calls are you guys jacked to the tits on?
$CVKD when is earnings
$CVKD swing puts
$CVKD has just been halted from trading due to volatility.