CVKD - Cadrenal Therapeutics, Inc.
8.28
0.285 3.442%
Share volume: 16,091
Last Updated: 03-06-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.14%
PREVIOUS CLOSE
CHG
CHG%
$8.00
0.28
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $7.89 | $7.89 | $8.31 | $8.31 | $7.83 | $7.83 | $8.28 | $8.28 | 16,091 | $16,083.00 |
| 03-05-2026 | $8.27 | $8.27 | $8.39 | $8.39 | $7.89 | $7.89 | $8.00 | $8.00 | 19,058 | $19,058.00 |
| 03-04-2026 | $8.03 | $8.03 | $8.66 | $8.66 | $8.00 | $8.00 | $8.30 | $8.30 | 38,038 | $38,038.00 |
| 03-03-2026 | $8.33 | $8.33 | $8.53 | $8.53 | $7.75 | $7.75 | $8.13 | $8.13 | 48,821 | $48,821.00 |
| 03-02-2026 | $8.72 | $8.72 | $8.96 | $8.96 | $8.26 | $8.26 | $8.59 | $8.59 | 131,832 | $131,832.00 |
| 02-27-2026 | $8.16 | $8.16 | $8.51 | $8.51 | $7.96 | $7.96 | $8.49 | $8.49 | 44,233 | $44,233.00 |
| 02-26-2026 | $8.76 | $8.76 | $8.81 | $8.81 | $8.37 | $8.37 | $8.38 | $8.38 | 64,587 | $64,587.00 |
| 02-25-2026 | $8.22 | $8.22 | $8.66 | $8.66 | $8.00 | $8.00 | $8.63 | $8.63 | 120,026 | $120,026.00 |
| 02-24-2026 | $6.83 | $6.83 | $8.29 | $8.29 | $6.83 | $6.83 | $7.79 | $7.79 | 200,616 | $200,616.00 |
| 02-23-2026 | $6.99 | $6.99 | $7.10 | $7.10 | $6.47 | $6.47 | $6.71 | $6.71 | 78,707 | $78,707.00 |