Cadrenal Therapeutics, Inc. Common Stock (CVKD) Historical Stock Data
13.38 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CVKD is down -0.83% a day on average. There have been 11 days where Cadrenal Therapeutics, Inc. Common Stock closed green and 19 days where CVKD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 14.64 | 13.38 | ↓$1.26 (-8.61%) | 13.27 | 15.83 | 46.57K |
| 2025-05-09 | 15.97 | 14.45 | ↓$1.52 (-9.52%) | 14.20 | 15.97 | 38.43K |
| 2025-05-08 | 16.50 | 15.50 | ↓$1.00 (-6.06%) | 15.30 | 16.50 | 47.82K |
| 2025-05-07 | 15.88 | 16.28 | ↑$0.39 (2.49%) | 15.29 | 16.31 | 13.42K |
| 2025-05-06 | 16.20 | 15.68 | ↓$0.52 (-3.21%) | 15.61 | 16.34 | 8.45K |
| 2025-05-05 | 16.41 | 16.34 | ↓$0.07 (-0.43%) | 16.05 | 16.75 | 15.01K |
| 2025-05-02 | 16.80 | 16.45 | ↓$0.35 (-2.08%) | 16.29 | 17.00 | 27.88K |
| 2025-05-01 | 16.35 | 16.50 | ↑$0.15 (0.92%) | 16.11 | 16.90 | 33.49K |
| 2025-04-30 | 16.50 | 16.42 | ↓$0.08 (-0.48%) | 16.05 | 16.67 | 14.54K |
| 2025-04-29 | 17.40 | 16.78 | ↓$0.62 (-3.56%) | 16.55 | 17.40 | 15.10K |
| 2025-04-28 | 16.82 | 17.36 | ↑$0.54 (3.21%) | 16.80 | 17.50 | 18.95K |
| 2025-04-25 | 16.66 | 16.80 | ↑$0.14 (0.84%) | 16.66 | 17.23 | 12.56K |
| 2025-04-24 | 16.97 | 17.00 | ↑$0.03 (0.18%) | 16.65 | 17.21 | 21.08K |
| 2025-04-23 | 16.74 | 16.88 | ↑$0.14 (0.84%) | 16.15 | 17.00 | 19.61K |
| 2025-04-22 | 16.65 | 16.74 | ↑$0.09 (0.54%) | 15.85 | 16.75 | 15.59K |
| 2025-04-21 | 16.97 | 16.18 | ↓$0.79 (-4.66%) | 16.05 | 17.04 | 20.08K |
| 2025-04-17 | 16.78 | 16.75 | ↓$0.03 (-0.18%) | 16.01 | 17.33 | 21.21K |
| 2025-04-16 | 16.29 | 16.20 | ↓$0.09 (-0.55%) | 15.46 | 16.76 | 12.05K |
| 2025-04-15 | 15.58 | 16.32 | ↑$0.74 (4.75%) | 14.76 | 17.39 | 32.62K |
| 2025-04-14 | 15.46 | 15.45 | ↓$0.01 (-0.06%) | 14.60 | 16.28 | 27.98K |
| 2025-04-11 | 14.27 | 15.00 | ↑$0.73 (5.12%) | 14.10 | 15.23 | 17.84K |
| 2025-04-10 | 14.75 | 14.27 | ↓$0.48 (-3.25%) | 14.26 | 15.52 | 28.56K |
| 2025-04-09 | 14.27 | 15.00 | ↑$0.73 (5.12%) | 14.15 | 16.00 | 21.34K |
| 2025-04-08 | 15.20 | 14.63 | ↓$0.57 (-3.75%) | 14.26 | 16.28 | 14.72K |
| 2025-04-07 | 15.00 | 14.68 | ↓$0.32 (-2.13%) | 14.05 | 15.40 | 20.45K |
| 2025-04-04 | 16.19 | 16.17 | ↓$0.02 (-0.12%) | 15.38 | 16.91 | 27.94K |
| 2025-04-03 | 16.85 | 16.82 | ↓$0.03 (-0.18%) | 16.59 | 17.97 | 24.62K |
| 2025-04-02 | 17.23 | 17.67 | ↑$0.44 (2.55%) | 16.92 | 19.03 | 14.49K |
| 2025-04-01 | 17.57 | 17.46 | ↓$0.11 (-0.63%) | 16.15 | 17.78 | 16.26K |
| 2025-03-31 | 17.99 | 17.63 | ↓$0.36 (-2.00%) | 17.48 | 18.25 | 20.60K |
Create an account or log in to view more rows.
$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.
$CVKD has just been halted from trading.
$CVKD wow
$CVKD cup and handle!
$CVKD HERE WE GO
$CVKD I think I like this stock more everyday
$CVKD red day ahead