The highest closing price for Cadrenal Therapeutics, Inc Common Stock (CVKD) all-time was $61.80, on January 20, 2023. The latest price is $13.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2025 | $12.51 | $14.02 | $12.25 | $13.78 | 407,494 |
August 2025 | $10.17 | $14.10 | $8.74 | $12.96 | 696,993 |
July 2025 | $12.32 | $13.63 | $10.07 | $10.42 | 630,167 |
June 2025 | $13.26 | $15.99 | $10.00 | $12.05 | 642,508 |
May 2025 | $16.35 | $17.00 | $13.00 | $13.33 | 474,053 |
April 2025 | $17.57 | $19.03 | $14.05 | $16.42 | 417,655 |
March 2025 | $18.85 | $20.39 | $14.64 | $17.63 | 766,656 |
February 2025 | $19.97 | $22.90 | $17.01 | $19.00 | 786,996 |
January 2025 | $14.75 | $20.79 | $14.23 | $19.77 | 1,074,028 |
December 2024 | $15.54 | $18.00 | $10.20 | $14.49 | 1,634,313 |
November 2024 | $15.95 | $19.97 | $13.13 | $15.19 | 1,470,074 |
October 2024 | $14.20 | $17.95 | $11.00 | $16.96 | 1,423,681 |
September 2024 | $7.67 | $15.37 | $6.89 | $13.65 | 845,699 |
August 2024 | $6.60 | $9.17 | $5.70 | $7.62 | 915,581 |
July 2024 | $7.05 | $7.35 | $6.30 | $6.51 | 102,789 |
June 2024 | $7.41 | $7.95 | $6.44 | $7.05 | 118,589 |
May 2024 | $6.60 | $7.82 | $6.00 | $7.07 | 164,707 |
April 2024 | $9.57 | $9.57 | $5.40 | $6.60 | 669,358 |
March 2024 | $10.50 | $11.24 | $7.80 | $9.15 | 96,045 |
February 2024 | $31.35 | $32.55 | $8.83 | $10.56 | 689,294 |
January 2024 | $11.18 | $27.75 | $8.40 | $27.30 | 634,365 |
December 2023 | $7.50 | $11.66 | $6.60 | $11.10 | 168,781 |
November 2023 | $6.53 | $9.60 | $5.93 | $6.90 | 64,973 |
October 2023 | $10.50 | $11.37 | $6.17 | $6.62 | 39,411 |
September 2023 | $11.18 | $14.66 | $9.76 | $10.20 | 103,622 |
Daily pricing data for Cadrenal Therapeutics, Inc Common Stock dates back to 1/20/2023, and may be incomplete.
