CVKD - Cadrenal Therapeutics, Inc.
5.53
-0.330 -5.967%
Share volume: 50,993
Last Updated: 04-23-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.16%
PREVIOUS CLOSE
CHG
CHG%
$5.86
-0.33
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $5.84 | $5.84 | $5.96 | $5.96 | $5.32 | $5.32 | $5.53 | $5.53 | 50,993 | $50,993.00 |
| 04-22-2026 | $5.54 | $5.54 | $6.09 | $6.09 | $5.39 | $5.39 | $5.86 | $5.86 | 54,730 | $54,730.00 |
| 04-21-2026 | $5.21 | $5.21 | $5.91 | $5.91 | $5.21 | $5.21 | $5.38 | $5.38 | 94,709 | $94,709.00 |
| 04-20-2026 | $5.22 | $5.22 | $5.44 | $5.44 | $5.01 | $5.01 | $5.25 | $5.25 | 50,767 | $50,767.00 |
| 04-17-2026 | $4.96 | $4.96 | $6.05 | $6.05 | $4.81 | $4.81 | $5.22 | $5.22 | 190,565 | $190,565.00 |
| 04-16-2026 | $4.84 | $4.84 | $4.89 | $4.89 | $4.68 | $4.68 | $4.85 | $4.85 | 30,141 | $30,141.00 |
| 04-15-2026 | $4.80 | $4.80 | $4.90 | $4.90 | $4.70 | $4.70 | $4.81 | $4.81 | 25,789 | $25,789.00 |
| 04-14-2026 | $5.02 | $5.02 | $5.15 | $5.15 | $4.74 | $4.74 | $4.79 | $4.79 | 21,493 | $21,493.00 |
| 04-13-2026 | $4.72 | $4.72 | $5.00 | $5.00 | $4.51 | $4.51 | $4.99 | $4.99 | 15,534 | $15,534.00 |
| 04-10-2026 | $4.95 | $4.95 | $5.13 | $5.13 | $4.75 | $4.75 | $4.76 | $4.76 | 38,899 | $38,899.00 |