Cadrenal Therapeutics, Inc. Common StockCVKDNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $6.83 | $7.00 | $6.50 | $6.68 | 54,529 |
| 1/30/2026 | $7.34 | $7.45 | $6.90 | $6.95 | 41,549 |
| 1/29/2026 | $7.60 | $7.74 | $7.20 | $7.46 | 38,200 |
| 1/28/2026 | $7.85 | $7.96 | $7.50 | $7.66 | 66,032 |
| 1/27/2026 | $7.95 | $8.17 | $7.54 | $7.62 | 63,554 |
| 1/26/2026 | $7.50 | $8.21 | $7.36 | $7.70 | 98,172 |
| 1/23/2026 | $7.64 | $7.66 | $7.07 | $7.26 | 17,612 |
| 1/22/2026 | $7.09 | $7.87 | $7.09 | $7.64 | 21,700 |
| 1/21/2026 | $7.13 | $7.46 | $6.85 | $7.11 | 43,403 |
| 1/20/2026 | $7.69 | $7.86 | $7.35 | $7.37 | 28,748 |
| 1/16/2026 | $8.13 | $8.29 | $7.86 | $7.87 | 45,617 |
| 1/15/2026 | $8.39 | $8.44 | $8.10 | $8.20 | 58,736 |
| 1/14/2026 | $8.75 | $8.79 | $8.29 | $8.40 | 46,427 |
| 1/13/2026 | $8.50 | $8.76 | $8.20 | $8.67 | 41,873 |
| 1/12/2026 | $8.46 | $8.66 | $8.16 | $8.53 | 105,788 |
| 1/9/2026 | $7.90 | $8.42 | $7.77 | $8.17 | 72,800 |
| 1/8/2026 | $7.62 | $8.20 | $7.61 | $7.88 | 78,400 |
| 1/7/2026 | $7.13 | $7.84 | $7.13 | $7.46 | 70,300 |
| 1/6/2026 | $7.46 | $7.46 | $6.55 | $6.93 | 56,731 |
| 1/5/2026 | $7.46 | $7.48 | $6.85 | $7.32 | 33,454 |
| 1/2/2026 | $7.47 | $7.58 | $6.81 | $7.33 | 67,574 |
| 12/31/2025 | $6.62 | $6.97 | $6.61 | $6.78 | 19,600 |
| 12/30/2025 | $6.81 | $6.88 | $6.42 | $6.62 | 47,733 |
| 12/29/2025 | $7.37 | $7.37 | $6.85 | $6.91 | 54,900 |
| 12/26/2025 | $7.37 | $7.62 | $7.02 | $7.41 | 31,141 |
| 12/24/2025 | $6.97 | $7.37 | $6.97 | $7.37 | 17,635 |
| 12/23/2025 | $7.55 | $7.75 | $6.75 | $7.24 | 100,134 |
| 12/22/2025 | $7.11 | $7.74 | $7.08 | $7.54 | 69,770 |
| 12/19/2025 | $7.31 | $7.35 | $6.76 | $7.11 | 68,168 |
| 12/18/2025 | $8.07 | $8.07 | $7.17 | $7.37 | 86,603 |
| 12/17/2025 | $8.40 | $8.91 | $7.83 | $7.94 | 115,933 |
| 12/16/2025 | $9.47 | $9.59 | $7.43 | $8.25 | 322,223 |
| 12/15/2025 | $11.82 | $12.50 | $10.92 | $12.29 | 148,808 |
| 12/12/2025 | $11.34 | $11.44 | $10.83 | $11.00 | 105,080 |
| 12/11/2025 | $11.96 | $12.00 | $10.60 | $11.00 | 182,418 |
| 12/10/2025 | $10.00 | $11.30 | $9.99 | $11.11 | 68,520 |
| 12/9/2025 | $9.85 | $10.21 | $9.55 | $9.97 | 28,100 |
| 12/8/2025 | $10.18 | $10.31 | $9.85 | $9.93 | 26,542 |
| 12/5/2025 | $11.04 | $11.04 | $9.84 | $10.18 | 38,400 |
| 12/4/2025 | $9.66 | $11.58 | $9.66 | $11.10 | 179,868 |
| 12/3/2025 | $8.26 | $8.86 | $8.12 | $8.86 | 26,604 |
| 12/2/2025 | $8.73 | $8.97 | $8.20 | $8.27 | 20,519 |
| 12/1/2025 | $9.05 | $9.27 | $8.66 | $9.00 | 22,222 |
| 11/28/2025 | $9.42 | $9.56 | $9.36 | $9.39 | 10,300 |
| 11/26/2025 | $9.90 | $10.07 | $9.30 | $9.38 | 22,200 |
| 11/25/2025 | $10.09 | $10.28 | $9.38 | $9.92 | 34,831 |
| 11/24/2025 | $10.26 | $11.29 | $10.04 | $10.04 | 18,101 |
| 11/21/2025 | $11.25 | $11.28 | $10.01 | $10.19 | 30,421 |
| 11/20/2025 | $11.67 | $11.89 | $11.30 | $11.30 | 10,702 |
| 11/19/2025 | $11.84 | $12.14 | $11.22 | $11.26 | 14,458 |
| 11/18/2025 | $11.61 | $12.22 | $11.61 | $11.93 | 20,101 |
| 11/17/2025 | $11.69 | $12.15 | $11.65 | $11.70 | 18,728 |
| 11/14/2025 | $11.50 | $11.80 | $11.00 | $11.61 | 16,645 |
| 11/13/2025 | $12.19 | $12.46 | $11.51 | $11.65 | 12,400 |
| 11/12/2025 | $12.52 | $13.01 | $11.91 | $12.24 | 17,920 |
| 11/11/2025 | $11.87 | $12.66 | $11.76 | $12.35 | 9,318 |
| 11/10/2025 | $11.51 | $12.06 | $11.51 | $11.76 | 13,200 |
| 11/7/2025 | $12.14 | $12.69 | $11.84 | $12.15 | 13,222 |
| 11/6/2025 | $12.69 | $13.11 | $12.20 | $12.20 | 9,891 |
| 11/5/2025 | $12.02 | $12.75 | $12.02 | $12.75 | 16,800 |