Dark

CVKD
Cadrenal Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

Jul 2, 2026 3:59:30 PM EDT

3.61USD+13.722%(+0.44)106,882

3.08Bid 4.14Ask 1.06Spread

Pre-market

Jul 2, 2026 9:23:30 AM EDT

2.95USD-6.940%(-0.22)2,300

After-hours

Jul 2, 2026 4:00:30 PM EDT

3.60USD-0.139%(-0.01)1,033

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	3.1900	3.73000	3.1900	3.6050	+13.722%	106,882	0.000%
2026-07-01	3.2000	3.78000	2.9100	3.1700	-5.090%	479,874	+13.722%
2026-06-30	2.9700	3.46000	2.9700	3.3400	+10.596%	17,872	+7.934%
2026-06-29	3.0200	3.18000	2.9400	3.0200	-0.984%	32,930	+19.371%
2026-06-26	2.8600	3.33860	2.8600	3.0500	+6.643%	51,501	+18.197%
2026-06-25	2.9800	3.11650	2.8501	2.8600	-4.027%	39,422	+26.049%
2026-06-24	3.0700	3.16500	2.5500	2.9800	-2.614%	140,279	+20.973%
2026-06-23	3.0500	3.42000	2.9400	3.0600	-3.774%	51,594	+17.810%
2026-06-22	3.6200	3.70000	3.1200	3.1800	-9.143%	67,298	+13.365%
2026-06-18	3.2400	3.60000	3.1500	3.5000	+12.903%	115,357	+3.000%
2026-06-17	3.0900	3.64000	3.0400	3.1000	+1.974%	88,734	+16.290%
2026-06-16	3.3400	3.54500	3.0200	3.0400	-8.709%	76,344	+18.586%
2026-06-15	3.8000	4.02960	3.2650	3.3300	-10.000%	67,452	+8.258%
2026-06-12	4.0500	4.24000	3.7000	3.7000	-8.189%	111,106	-2.568%
2026-06-11	4.1100	4.26000	4.0300	4.0300	-2.657%	30,457	-10.546%
2026-06-10	3.9700	4.30000	3.9000	4.1400	+4.810%	83,394	-12.923%
2026-06-09	4.3000	4.37000	3.9500	3.9500	-6.176%	75,248	-8.734%
2026-06-08	4.4400	4.63000	4.1500	4.2100	-5.180%	120,878	-14.371%
2026-06-05	4.2700	4.52000	4.2700	4.4400	+3.016%	58,936	-18.806%
2026-06-04	4.1900	4.50780	4.1900	4.3100	+2.864%	78,912	-16.357%
2026-06-03	4.3500	4.49500	4.1700	4.1900	-3.678%	45,930	-13.962%
2026-06-02	4.7100	4.72020	4.1450	4.3500	-7.447%	157,873	-17.126%
2026-06-01	4.9200	5.02270	4.6700	4.7000	-5.242%	60,422	-23.298%
2026-05-29	5.0000	5.18550	4.9100	4.9600	-0.800%	28,017	-27.319%
2026-05-28	4.9800	5.13000	4.8000	5.0000	+1.626%	52,864	-27.900%
2026-05-27	5.1500	5.45000	4.8000	4.9200	-5.202%	60,677	-26.728%
2026-05-26	5.2400	5.59000	5.0500	5.1900	0.000%	72,363	-30.539%
2026-05-22	5.2800	5.88550	5.0000	5.1900	+0.387%	101,835	-30.539%
2026-05-21	5.2800	5.31000	4.9350	5.1700	+0.194%	40,093	-30.271%
2026-05-20	4.9700	5.30000	4.8311	5.1600	+3.823%	60,710	-30.136%
2026-05-19	4.8200	5.20000	4.8100	4.9700	+3.112%	40,792	-27.465%
2026-05-18	5.1100	5.28990	4.8200	4.8200	-4.649%	47,607	-25.207%
2026-05-15	5.2500	5.59990	5.0400	5.0550	-4.080%	47,760	-28.684%
2026-05-14	5.4300	5.57000	5.0200	5.2700	-0.753%	49,340	-31.594%
2026-05-13	5.2100	5.73000	5.1500	5.3100	+2.312%	43,156	-32.109%
2026-05-12	5.5000	5.62970	5.0700	5.1900	-6.021%	48,888	-30.539%
2026-05-11	6.1300	6.31990	5.4700	5.5225	-9.319%	91,008	-34.722%
2026-05-08	5.8400	6.49000	5.8400	6.0900	+1.163%	65,332	-40.805%
2026-05-07	6.1900	6.50000	5.8524	6.0200	-2.431%	55,441	-40.116%
2026-05-06	6.4500	6.54000	5.6912	6.1700	-2.373%	90,544	-41.572%
2026-05-05	6.6100	6.74000	6.1000	6.3200	-4.387%	103,311	-42.959%
2026-05-04	6.4700	7.00000	6.3001	6.6100	+4.094%	56,484	-45.461%
2026-05-01	6.8800	7.27000	6.1600	6.3500	-4.798%	128,185	-43.228%
2026-04-30	5.4700	6.80000	5.4400	6.6700	+19.320%	114,292	-45.952%
2026-04-29	5.3500	5.90000	5.3500	5.5900	+4.878%	58,419	-35.510%
2026-04-28	5.7000	5.90500	5.1900	5.3300	-6.491%	47,608	-32.364%
2026-04-27	5.5700	5.90000	5.5100	5.7000	+3.636%	46,163	-36.754%
2026-04-24	5.5000	5.86000	5.3500	5.5000	-0.542%	32,567	-34.455%
2026-04-23	5.8400	5.95520	5.3200	5.5300	-5.631%	50,994	-34.810%
2026-04-22	5.5400	6.09000	5.3900	5.8600	+8.922%	54,730	-38.481%
2026-04-21	5.2100	5.91000	5.2100	5.3800	+2.476%	94,710	-32.993%
2026-04-20	5.2200	5.44150	5.0145	5.2500	+0.575%	50,768	-31.333%
2026-04-17	4.9600	6.05000	4.8101	5.2200	+7.629%	190,565	-30.939%
2026-04-16	4.8400	4.88990	4.6800	4.8500	+0.832%	30,142	-25.670%
2026-04-15	4.8000	4.90000	4.7000	4.8100	+0.418%	25,790	-25.052%
2026-04-14	5.0200	5.14940	4.7350	4.7900	-4.008%	21,494	-24.739%
2026-04-13	4.7200	5.00000	4.5100	4.9900	+4.832%	15,535	-27.756%
2026-04-10	4.9500	5.13380	4.7500	4.7600	-4.225%	38,900	-24.265%
2026-04-09	4.8100	5.07000	4.6638	4.9700	+2.474%	15,479	-27.465%
2026-04-08	4.4600	5.23400	4.3587	4.8500	+12.269%	60,872	-25.670%
2026-04-07	4.5000	4.57000	4.2400	4.3200	-7.097%	28,062	-16.551%
2026-04-06	4.6700	4.71000	4.4800	4.6500	-1.064%	20,839	-22.473%
2026-04-02	4.7100	4.81000	4.5400	4.7000	-4.082%	13,678	-23.298%
2026-04-01	5.1400	5.50000	4.3700	4.9000	-4.297%	54,066	-26.429%
2026-03-31	4.3300	5.19000	4.3200	5.1200	+20.471%	53,609	-29.590%
2026-03-30	4.9900	5.05000	4.2100	4.2500	-14.830%	47,255	-15.176%
2026-03-27	5.4000	5.54000	4.9100	4.9900	-4.771%	26,291	-27.756%
2026-03-26	5.2600	5.94000	5.2200	5.2400	-3.321%	39,521	-31.202%
2026-03-25	5.7400	5.74000	4.9400	5.4200	-5.410%	98,170	-33.487%
2026-03-24	6.0300	6.44000	5.4900	5.7300	-6.829%	137,761	-37.086%
2026-03-23	6.4500	6.85000	6.1000	6.1500	-5.675%	73,783	-41.382%
2026-03-20	6.8400	7.10530	6.4000	6.5200	-6.456%	36,162	-44.709%
2026-03-19	7.0700	7.22000	6.8300	6.9700	-3.729%	32,298	-48.278%
2026-03-18	7.5000	7.65950	7.0000	7.2400	-3.979%	33,874	-50.207%
2026-03-17	7.6500	7.92330	7.5300	7.5400	+0.199%	36,664	-52.188%
2026-03-16	7.4300	7.86990	7.4300	7.5250	+1.689%	34,599	-52.093%
2026-03-13	7.4600	7.68000	7.2400	7.4000	+3.064%	25,678	-51.284%
2026-03-12	7.7000	8.19000	7.1500	7.1800	-7.949%	45,505	-49.791%
2026-03-11	7.8900	8.19000	7.7100	7.8000	-2.500%	30,741	-53.782%
2026-03-10	8.0200	8.18000	7.7000	8.0000	0.000%	34,161	-54.938%
2026-03-09	8.0800	8.35000	7.8570	8.0000	-3.382%	21,820	-54.938%
2026-03-06	7.8900	8.30500	7.8299	8.2800	+3.565%	16,092	-56.461%
2026-03-05	8.2700	8.39000	7.8900	7.9950	-3.675%	19,059	-54.909%
2026-03-04	8.0300	8.65990	8.0000	8.3000	+2.091%	38,038	-56.566%
2026-03-03	8.3300	8.52760	7.7500	8.1300	-5.355%	48,821	-55.658%
2026-03-02	8.7200	8.96000	8.2600	8.5900	+1.178%	131,833	-58.033%
2026-02-27	8.1600	8.50860	7.9600	8.4900	+1.313%	44,234	-57.538%
2026-02-26	8.7600	8.80500	8.3700	8.3800	-2.897%	64,587	-56.981%
2026-02-25	8.2200	8.66000	8.0000	8.6300	+10.783%	120,027	-58.227%
2026-02-24	6.8300	8.29000	6.8300	7.7900	+16.095%	200,616	-53.723%
2026-02-23	6.9900	7.10000	6.4729	6.7100	-1.972%	78,708	-46.274%
2026-02-20	6.4100	7.25500	6.1700	6.8450	+10.225%	84,142	-47.334%
2026-02-19	5.5200	6.43000	5.3900	6.2100	+12.500%	60,778	-41.948%
2026-02-18	5.0400	5.65210	5.0386	5.5200	+12.424%	42,483	-34.692%
2026-02-17	5.4900	5.49000	4.9100	4.9100	-11.292%	17,916	-26.578%
2026-02-13	5.4200	5.67630	5.4200	5.5350	+2.122%	7,868	-34.869%
2026-02-12	5.7100	5.86800	5.3850	5.4200	-4.912%	22,728	-33.487%
2026-02-11	5.8400	6.00000	5.7000	5.7000	-1.893%	10,437	-36.754%
2026-02-10	5.7600	6.10500	5.7101	5.8100	+1.573%	17,136	-37.952%
2026-02-09	5.7100	5.94840	5.5200	5.7200	+0.351%	17,104	-36.976%
2026-02-06	5.4900	6.01000	5.4900	5.7000	+6.742%	45,431	-36.754%
2026-02-05	5.7800	6.26480	5.3400	5.3400	-12.602%	48,445	-32.491%
2026-02-04	6.2100	6.53000	5.9450	6.1100	-1.610%	42,666	-40.998%
2026-02-03	6.6200	6.66000	6.0000	6.2100	-7.036%	49,494	-41.948%
2026-02-02	6.8300	7.00000	6.5000	6.6800	-3.885%	54,529	-46.033%
2026-01-30	7.3400	7.45000	6.8950	6.9500	-6.836%	41,549	-48.129%
2026-01-29	7.6000	7.74000	7.2000	7.4600	-2.611%	38,186	-51.676%
2026-01-28	7.8500	7.96000	7.5000	7.6600	+0.525%	66,032	-52.937%
2026-01-27	7.9500	8.16990	7.5400	7.6200	-1.039%	63,554	-52.690%
2026-01-26	7.5000	8.21000	7.3600	7.7000	+6.061%	98,172	-53.182%
2026-01-23	7.6400	7.65630	7.0701	7.2600	-4.974%	17,612	-50.344%
2026-01-22	7.0900	7.87000	7.0900	7.6400	+7.454%	21,653	-52.814%
2026-01-21	7.1300	7.46000	6.8500	7.1100	-3.528%	43,403	-49.297%
2026-01-20	7.6900	7.86000	7.3500	7.3700	-6.353%	28,748	-51.085%
2026-01-16	8.1300	8.29440	7.8600	7.8700	-4.024%	45,617	-54.193%
2026-01-15	8.3900	8.44000	8.1000	8.2000	-2.381%	58,736	-56.037%
2026-01-14	8.7500	8.78990	8.2900	8.4000	-3.114%	46,427	-57.083%
2026-01-13	8.5000	8.76000	8.2000	8.6700	+1.641%	41,873	-58.420%
2026-01-12	8.4600	8.66000	8.1600	8.5300	+4.406%	105,788	-57.737%
2026-01-09	7.9000	8.41600	7.7700	8.1700	+3.680%	71,477	-55.875%
2026-01-08	7.6200	8.20000	7.6100	7.8800	+5.630%	78,400	-54.251%
2026-01-07	7.1300	7.84000	7.1250	7.4600	+7.648%	70,269	-51.676%
2026-01-06	7.4600	7.46000	6.5500	6.9300	-5.328%	56,731	-47.980%
2026-01-05	7.4600	7.47500	6.8500	7.3200	-0.136%	33,454	-50.751%
2026-01-02	7.4700	7.58000	6.8100	7.3300	+8.112%	67,574	-50.819%
2025-12-31	6.6200	6.97310	6.6100	6.7800	+2.417%	19,592	-46.829%
2025-12-30	6.8100	6.88000	6.4200	6.6200	-4.197%	47,733	-45.544%
2025-12-29	7.3700	7.37000	6.8500	6.9100	-6.748%	54,868	-47.829%
2025-12-26	7.3700	7.61500	7.0236	7.4100	+0.543%	31,141	-51.350%
2025-12-24	6.9700	7.37000	6.9700	7.3700	+1.796%	17,635	-51.085%
2025-12-23	7.5500	7.74990	6.7500	7.2400	-3.915%	100,134	-50.207%
2025-12-22	7.1100	7.73790	7.0800	7.5350	+5.977%	69,770	-52.157%
2025-12-19	7.3100	7.35010	6.7600	7.1100	-3.528%	68,168	-49.297%
2025-12-18	8.0700	8.07000	7.1682	7.3700	-7.179%	86,603	-51.085%
2025-12-17	8.4000	8.91360	7.8292	7.9400	-3.758%	115,933	-54.597%
2025-12-16	9.4700	9.59000	7.4250	8.2500	-32.872%	322,223	-56.303%
2025-12-15	11.8200	12.50000	10.9189	12.2900	+11.727%	148,808	-70.667%
2025-12-12	11.3400	11.43590	10.8300	11.0000	0.000%	105,080	-67.227%
2025-12-11	11.9600	12.00000	10.6000	11.0000	-0.990%	182,418	-67.227%
2025-12-10	10.0000	11.30000	9.9900	11.1100	+11.434%	68,520	-67.552%
2025-12-09	9.8500	10.21000	9.5500	9.9700	+0.403%	28,059	-63.842%
2025-12-08	10.1800	10.30620	9.8500	9.9300	-2.456%	26,542	-63.696%
2025-12-05	11.0400	11.04000	9.8350	10.1800	-8.288%	38,375	-64.587%
2025-12-04	9.6600	11.57510	9.6600	11.1000	+25.282%	179,868	-67.523%
2025-12-03	8.2600	8.86000	8.1200	8.8600	+7.134%	26,604	-59.312%
2025-12-02	8.7300	8.96940	8.2000	8.2700	-8.110%	20,519	-56.409%
2025-12-01	9.0500	9.27340	8.6600	8.9999	-4.130%	22,222	-59.944%
2025-11-28	9.4200	9.55510	9.3645	9.3876	+0.081%	10,255	-61.598%
2025-11-26	9.9000	10.07000	9.3000	9.3800	-5.444%	22,150	-61.567%
2025-11-25	10.0900	10.27610	9.3800	9.9200	-1.195%	34,831	-63.659%
2025-11-24	10.2600	11.29000	10.0400	10.0400	-1.472%	18,101	-64.094%
2025-11-21	11.2500	11.28370	10.0100	10.1900	-9.823%	30,421	-64.622%
2025-11-20	11.6700	11.88990	11.3000	11.3000	+0.352%	10,702	-68.097%
2025-11-19	11.8400	12.13640	11.2150	11.2604	-5.613%	14,458	-67.985%
2025-11-18	11.6100	12.22000	11.6100	11.9300	+1.966%	20,101	-69.782%
2025-11-17	11.6900	12.14770	11.6500	11.7000	+0.775%	18,728	-69.188%
2025-11-14	11.5000	11.79990	11.0001	11.6100	-0.343%	16,645	-68.949%
2025-11-13	12.1900	12.46000	11.5100	11.6500	-4.820%	12,372	-69.056%
2025-11-12	12.5200	13.00990	11.9100	12.2400	-0.891%	17,920	-70.547%
2025-11-11	11.8700	12.66000	11.7628	12.3500	+5.017%	9,318	-70.810%
2025-11-10	11.5100	12.06000	11.5100	11.7600	-3.170%	13,176	-69.345%
2025-11-07	12.1400	12.69000	11.8407	12.1450	-0.451%	13,222	-70.317%
2025-11-06	12.6900	13.11100	12.2000	12.2000	-4.314%	9,891	-70.451%
2025-11-05	12.0200	12.75000	12.0200	12.7500	+5.897%	16,780	-71.725%
2025-11-04	13.1700	13.37000	12.0400	12.0400	-10.749%	21,821	-70.058%
2025-11-03	13.5500	13.63330	13.1000	13.4900	-1.281%	23,261	-73.277%
2025-10-31	13.0300	13.75000	12.7708	13.6650	+5.766%	28,286	-73.619%
2025-10-30	12.7900	13.40375	12.7128	12.9200	+0.467%	19,691	-72.098%
2025-10-29	12.8600	13.49000	12.7742	12.8600	-0.155%	39,765	-71.967%
2025-10-28	13.0600	13.48820	12.7400	12.8800	-1.679%	22,408	-72.011%
2025-10-27	13.9700	14.17800	13.0400	13.1000	-7.319%	29,942	-72.481%
2025-10-24	13.9500	14.21000	13.5600	14.1345	+2.647%	24,614	-74.495%
2025-10-23	12.4900	13.98990	12.4900	13.7700	+10.337%	44,584	-73.820%
2025-10-22	12.9900	12.99000	12.1100	12.4800	-5.490%	15,942	-71.114%
2025-10-21	12.8000	13.61990	12.5001	13.2050	+2.245%	27,581	-72.700%
2025-10-20	13.6100	13.72680	12.7600	12.9150	-5.246%	30,309	-72.087%
2025-10-17	13.6100	13.83000	13.6100	13.6300	-1.410%	10,005	-73.551%
2025-10-16	13.9700	14.11990	13.5100	13.8250	-1.706%	15,809	-73.924%
2025-10-15	13.9200	14.34990	13.9000	14.0650	-0.248%	14,822	-74.369%
2025-10-14	13.9900	14.28000	13.9900	14.1000	+0.786%	22,105	-74.433%
2025-10-13	14.0700	14.49990	13.9100	13.9900	+2.717%	49,504	-74.232%
2025-10-10	14.0600	14.19000	13.5000	13.6200	-4.017%	21,455	-73.532%
2025-10-09	13.8800	14.20000	13.8138	14.1900	+1.648%	33,654	-74.595%
2025-10-08	13.6700	13.99000	13.4901	13.9600	+2.534%	20,027	-74.176%
2025-10-07	13.5400	13.99000	13.4800	13.6150	+0.628%	13,067	-73.522%
2025-10-06	13.9500	13.99000	13.4000	13.5300	-4.584%	30,894	-73.356%
2025-10-03	14.3000	14.63990	14.1250	14.1800	-0.070%	18,195	-74.577%
2025-10-02	14.2700	14.46050	13.8100	14.1900	+0.925%	20,555	-74.595%
2025-10-01	13.9600	14.15000	13.8000	14.0600	+1.663%	35,338	-74.360%
2025-09-30	13.4500	13.85000	13.2400	13.8300	+3.055%	31,567	-73.933%
2025-09-29	14.0100	14.19750	13.4000	13.4200	-4.348%	35,737	-73.137%
2025-09-26	14.0100	14.30000	14.0002	14.0300	-1.197%	18,213	-74.305%
2025-09-25	13.8100	14.64000	13.8000	14.2000	+3.048%	80,099	-74.613%
2025-09-24	13.6600	14.02000	13.5682	13.7800	+0.731%	34,762	-73.839%
2025-09-23	13.1500	13.84000	13.1300	13.6800	+4.747%	32,075	-73.648%
2025-09-22	13.2200	13.24000	12.9200	13.0600	-0.835%	22,916	-72.397%
2025-09-19	13.3600	13.36000	12.9900	13.1700	-1.274%	29,949	-72.627%
2025-09-18	12.9200	13.49000	12.9200	13.3400	+5.538%	18,008	-72.976%
2025-09-17	13.1700	13.48000	12.5000	12.6400	-5.318%	15,509	-71.479%
2025-09-16	13.4900	13.55000	13.1766	13.3500	-0.112%	29,666	-72.996%
2025-09-15	13.5200	13.69000	13.1200	13.3650	+1.635%	54,957	-73.027%
2025-09-12	13.6200	13.68000	13.1500	13.1500	-2.593%	18,991	-72.586%
2025-09-11	13.5000	13.72380	13.2600	13.5000	+1.887%	24,710	-73.296%
2025-09-10	13.0100	13.39000	13.0006	13.2500	+1.222%	12,369	-72.792%
2025-09-09	13.3400	13.39440	13.0000	13.0900	-2.094%	18,878	-72.460%
2025-09-08	13.3700	13.41930	13.0600	13.3700	+0.944%	15,236	-73.037%
2025-09-05	12.5000	13.44000	12.5000	13.2450	+5.875%	37,087	-72.782%
2025-09-04	12.5400	12.75000	12.4300	12.5100	-2.797%	12,310	-71.183%
2025-09-03	12.4000	12.87000	12.2496	12.8700	+3.707%	13,865	-71.989%
2025-09-02	12.5100	13.04500	12.3800	12.4100	-4.244%	16,206	-70.951%
2025-08-29	13.2500	13.25000	12.5000	12.9600	-2.483%	15,126	-72.184%
2025-08-28	13.9900	14.10000	13.0500	13.2900	-4.594%	35,865	-72.874%
2025-08-27	13.8300	14.09000	13.7245	13.9300	+1.309%	52,534	-74.121%
2025-08-26	12.5900	13.75000	12.5900	13.7500	+11.623%	44,182	-73.782%
2025-08-25	12.3500	12.76550	12.0164	12.3182	-1.296%	13,959	-70.734%
2025-08-22	12.5300	12.86000	12.2501	12.4800	+0.241%	18,913	-71.114%
2025-08-21	12.8000	12.80000	12.2600	12.4500	-2.962%	14,539	-71.044%
2025-08-20	13.9300	13.93000	12.5800	12.8300	-7.096%	32,412	-71.902%
2025-08-19	12.8500	13.85000	12.8397	13.8100	+5.824%	39,410	-73.896%
2025-08-18	12.5400	13.19990	12.4000	13.0500	+2.918%	31,575	-72.375%
2025-08-15	13.0000	13.00000	12.0700	12.6800	-1.858%	29,658	-71.569%
2025-08-14	11.9900	13.00000	11.9300	12.9200	+10.616%	61,194	-72.098%
2025-08-13	10.7600	12.26000	10.6448	11.6800	+7.058%	54,743	-69.135%
2025-08-12	11.0000	11.00000	10.5500	10.9100	-0.274%	12,953	-66.957%
2025-08-11	10.9600	11.30000	10.2801	10.9400	-1.883%	22,111	-67.048%
2025-08-08	10.4900	11.15000	10.1501	11.1500	+5.388%	27,338	-67.668%
2025-08-07	10.8900	10.99000	10.1372	10.5800	-3.379%	17,468	-65.926%
2025-08-06	11.2000	11.44000	10.6501	10.9500	+0.459%	27,233	-67.078%
2025-08-05	9.6000	11.00000	9.6000	10.9000	+23.723%	74,935	-66.927%
2025-08-04	10.2600	10.34500	8.7400	8.8100	-14.714%	65,593	-59.081%
2025-08-01	10.1700	10.35540	10.1700	10.3300	-0.864%	5,252	-65.102%
2025-07-31	10.5000	10.60000	10.0747	10.4200	-1.139%	31,923	-65.403%
2025-07-30	10.5200	10.86000	10.5033	10.5400	-3.036%	14,352	-65.797%
2025-07-29	11.4500	11.57000	10.8500	10.8700	-6.131%	14,276	-66.835%
2025-07-28	11.8800	11.88000	11.3346	11.5800	+0.783%	24,065	-68.869%
2025-07-25	11.5800	11.58000	11.2533	11.4900	+0.701%	9,118	-68.625%
2025-07-24	11.9800	11.98000	11.4100	11.4100	-2.645%	19,086	-68.405%
2025-07-23	10.8200	11.87990	10.7500	11.7200	+8.418%	32,178	-69.241%
2025-07-22	10.8400	10.98040	10.4527	10.8100	+0.232%	45,753	-66.651%
2025-07-21	11.1000	11.68730	10.6701	10.7850	-4.473%	33,950	-66.574%
2025-07-18	11.9200	12.05990	11.1400	11.2900	-4.886%	26,120	-68.069%
2025-07-17	11.1900	12.25990	11.1700	11.8700	+6.267%	30,933	-69.629%
2025-07-16	12.0000	12.10000	11.1500	11.1700	-8.891%	21,915	-67.726%
2025-07-15	12.6200	12.87650	12.0000	12.2600	-1.920%	18,377	-70.595%
2025-07-14	12.8800	12.99610	12.3200	12.5000	-3.251%	19,952	-71.160%
2025-07-11	12.9400	13.39770	12.2724	12.9200	-0.615%	26,636	-72.098%
2025-07-10	13.1300	13.63000	12.9500	13.0000	+0.231%	36,219	-72.269%
2025-07-09	12.6500	13.35000	12.6500	12.9700	+2.287%	44,167	-72.205%
2025-07-08	12.9900	13.56400	12.6300	12.6800	-2.085%	31,886	-71.569%
2025-07-07	12.9800	13.04750	12.5972	12.9500	-0.231%	43,083	-72.162%
2025-07-03	12.3500	13.23750	12.0430	12.9800	+4.341%	20,178	-72.227%
2025-07-02	11.5600	12.68000	11.2100	12.4400	+6.598%	47,797	-71.021%
2025-07-01	12.3200	12.32000	11.0000	11.6700	-3.154%	38,218	-69.109%
2025-06-30	11.6000	13.70520	11.1600	12.0500	+15.421%	179,752	-70.083%
2025-06-27	10.4900	10.84230	10.1100	10.4400	+1.556%	28,760	-65.469%
2025-06-26	10.5100	10.62460	10.0200	10.2800	-0.676%	22,445	-64.932%
2025-06-25	10.9100	11.08570	10.2384	10.3500	-7.918%	21,612	-65.169%
2025-06-24	11.1400	11.44000	10.0000	11.2400	-1.748%	46,068	-67.927%
2025-06-23	11.4100	13.30170	11.0000	11.4400	-7.368%	23,983	-68.488%
2025-06-20	13.2300	13.23000	12.2689	12.3500	-7.767%	15,057	-70.810%
2025-06-18	13.1400	13.49000	13.1100	13.3900	+1.980%	8,504	-73.077%
2025-06-17	13.3900	13.70000	13.1200	13.1300	-4.161%	15,017	-72.544%
2025-06-16	13.6900	13.98780	13.4500	13.7000	-1.154%	15,935	-73.686%
2025-06-13	14.6900	14.69000	13.6663	13.8600	-7.538%	19,714	-73.990%
2025-06-12	15.3100	15.99000	14.5112	14.9900	-0.067%	38,419	-75.951%
2025-06-11	14.9100	15.00000	14.6250	15.0000	0.000%	12,715	-75.967%
2025-06-10	14.8800	15.32470	14.5700	15.0000	0.000%	23,807	-75.967%
2025-06-09	15.5000	15.50000	14.8700	15.0000	-0.662%	23,245	-75.967%
2025-06-06	15.4000	15.50000	14.9000	15.1000	+3.354%	23,719	-76.126%
2025-06-05	15.6800	15.68000	14.4930	14.6100	-5.681%	20,400	-75.325%
2025-06-04	13.7000	15.86780	13.7000	15.4900	+13.148%	66,078	-76.727%
2025-06-03	13.5500	13.69000	13.2535	13.6900	+1.108%	17,933	-73.667%
2025-06-02	13.2600	13.76370	13.2500	13.5400	+1.575%	19,357	-73.375%
2025-05-30	13.2500	13.59450	13.2500	13.3300	-0.262%	12,757	-72.956%
2025-05-29	13.6500	14.05810	13.0000	13.3650	-4.056%	16,729	-73.027%
2025-05-28	14.3300	14.46430	13.7500	13.9300	-2.039%	15,881	-74.121%
2025-05-27	14.5600	14.99980	14.0101	14.2200	-3.593%	16,925	-74.648%
2025-05-23	14.9400	15.23000	14.5000	14.7500	-1.863%	7,004	-75.559%
2025-05-22	15.6300	15.90000	14.8000	15.0300	-4.268%	10,460	-76.015%
2025-05-21	15.5100	15.85330	15.0800	15.7000	+0.128%	10,305	-77.038%
2025-05-20	15.4500	15.74000	14.9600	15.6800	+2.150%	10,824	-77.009%
2025-05-19	15.4400	15.63450	14.8000	15.3500	-0.968%	13,342	-76.515%
2025-05-16	15.1600	16.25000	15.1600	15.5000	+2.377%	28,999	-76.742%
2025-05-15	14.0800	15.31000	13.7600	15.1401	+7.073%	30,782	-76.189%
2025-05-14	13.9400	14.66850	13.5676	14.1400	-4.395%	24,170	-74.505%
2025-05-13	13.1900	14.95000	13.1000	14.7900	+10.538%	44,803	-75.625%
2025-05-12	14.6400	15.83000	13.2654	13.3800	-7.405%	46,577	-73.057%
2025-05-09	15.9700	15.97000	14.2000	14.4500	-6.774%	38,425	-75.052%
2025-05-08	16.5000	16.50000	15.3000	15.5000	-4.762%	47,821	-76.742%
2025-05-07	15.8800	16.31000	15.2900	16.2750	+3.795%	13,421	-77.849%
2025-05-06	16.2000	16.34000	15.6126	15.6800	-4.039%	8,449	-77.009%
2025-05-05	16.4100	16.75000	16.0500	16.3400	-0.669%	15,006	-77.938%
2025-05-02	16.8000	17.00000	16.2900	16.4500	-0.303%	27,880	-78.085%
2025-05-01	16.3500	16.90050	16.1100	16.5000	+0.487%	33,493	-78.152%
2025-04-30	16.5000	16.66740	16.0500	16.4200	-2.145%	14,539	-78.045%
2025-04-29	17.4000	17.40000	16.5500	16.7800	-3.341%	15,096	-78.516%
2025-04-28	16.8200	17.50000	16.8020	17.3600	+3.333%	18,945	-79.234%
2025-04-25	16.6600	17.23440	16.6600	16.8000	-1.176%	12,562	-78.542%
2025-04-24	16.9700	17.20990	16.6500	17.0000	+0.711%	21,084	-78.794%
2025-04-23	16.7400	17.00000	16.1500	16.8800	+0.836%	19,655	-78.643%
2025-04-22	16.6500	16.75000	15.8500	16.7400	+3.461%	15,591	-78.465%
2025-04-21	16.9700	17.03500	16.0500	16.1800	-3.403%	20,080	-77.719%
2025-04-17	16.7800	17.32750	16.0100	16.7500	+3.395%	21,206	-78.478%
2025-04-16	16.2900	16.76180	15.4600	16.2000	-0.735%	12,049	-77.747%
2025-04-15	15.5800	17.38990	14.7585	16.3200	+5.631%	32,644	-77.911%
2025-04-14	15.4600	16.27940	14.6000	15.4500	+3.000%	27,978	-76.667%
2025-04-11	14.2700	15.22990	14.1000	15.0000	+5.116%	17,842	-75.967%
2025-04-10	14.7500	15.52000	14.2600	14.2700	-4.867%	28,556	-74.737%
2025-04-09	14.2700	15.99990	14.1500	15.0000	+2.529%	21,341	-75.967%
2025-04-08	15.2000	16.28230	14.2600	14.6300	-0.341%	14,721	-75.359%
2025-04-07	15.0000	15.40000	14.0531	14.6800	-9.215%	20,446	-75.443%
2025-04-04	16.1900	16.91000	15.3801	16.1700	-3.864%	27,942	-77.706%
2025-04-03	16.8500	17.96670	16.5850	16.8200	-4.810%	24,621	-78.567%
2025-04-02	17.2300	19.03000	16.9201	17.6700	+1.203%	14,494	-79.598%
2025-04-01	17.5700	17.78370	16.1500	17.4600	-0.964%	16,263	-79.353%
2025-03-31	17.9900	18.25300	17.4800	17.6300	-4.496%	20,603	-79.552%
2025-03-28	18.9100	18.94650	18.0000	18.4600	-1.336%	9,884	-80.471%
2025-03-27	18.4200	19.01000	17.4300	18.7100	+1.409%	25,688	-80.732%
2025-03-26	19.4700	19.83610	18.2500	18.4500	-5.385%	22,406	-80.461%
2025-03-25	19.9600	19.96000	19.1000	19.5000	0.000%	22,366	-81.513%
2025-03-24	19.0100	19.73000	18.0000	19.5000	+0.671%	45,359	-81.513%
2025-03-21	19.4700	19.87990	19.2300	19.3700	-0.667%	31,373	-81.389%
2025-03-20	19.5700	20.00000	19.2000	19.5000	-0.102%	27,579	-81.513%
2025-03-19	19.5800	20.14000	19.3628	19.5200	+0.983%	25,048	-81.532%
2025-03-18	19.9300	20.39000	19.2100	19.3300	-2.718%	27,376	-81.350%
2025-03-17	18.9300	19.92390	18.6200	19.8700	+4.086%	53,852	-81.857%
2025-03-14	17.7300	19.09000	17.1900	19.0900	+9.398%	45,662	-81.116%
2025-03-13	18.0000	18.00000	16.5000	17.4500	-1.245%	27,048	-79.341%
2025-03-12	16.8800	19.93000	16.4774	17.6700	+5.999%	57,058	-79.598%
2025-03-11	14.6400	16.88000	14.6400	16.6700	+8.106%	46,373	-78.374%
2025-03-10	15.9900	17.58000	15.0600	15.4200	-8.487%	43,418	-76.621%
2025-03-07	16.3600	17.10000	15.7268	16.8500	+0.898%	25,460	-78.605%
2025-03-06	16.9200	17.35120	16.3900	16.7000	-4.023%	24,533	-78.413%
2025-03-05	17.9000	18.00000	15.5000	17.4000	-0.968%	70,374	-79.282%
2025-03-04	18.4000	18.99990	17.2501	17.5700	+0.977%	55,734	-79.482%
2025-03-03	18.8500	18.85000	16.8125	17.4000	-8.421%	59,261	-79.282%
2025-02-28	18.6800	19.35240	17.7500	19.0000	+3.205%	55,524	-81.026%
2025-02-27	20.1600	21.69990	18.2710	18.4100	-9.976%	70,672	-80.418%
2025-02-26	19.8900	22.90110	19.6500	20.4500	+2.250%	79,778	-82.372%
2025-02-25	20.4300	20.67000	19.5000	20.0000	0.000%	79,774	-81.975%
2025-02-24	19.8800	20.49000	19.4400	20.0000	+0.553%	25,098	-81.975%
2025-02-21	19.6500	20.50000	19.5050	19.8900	+3.459%	43,605	-81.875%
2025-02-20	19.5000	19.89200	18.8667	19.2250	-1.410%	21,672	-81.248%
2025-02-19	20.1500	20.26000	19.0200	19.5000	-1.615%	35,370	-81.513%
2025-02-18	19.9500	20.10000	19.2500	19.8200	+3.878%	40,865	-81.811%
2025-02-14	18.9500	19.89710	18.9500	19.0800	-0.573%	26,487	-81.106%
2025-02-13	19.0900	19.67680	18.8300	19.1900	-0.979%	28,688	-81.214%
2025-02-12	17.8600	19.50000	17.8600	19.3798	+6.482%	43,604	-81.398%
2025-02-11	17.9700	18.20000	17.0100	18.2000	+1.847%	25,174	-80.192%
2025-02-10	17.7500	18.68000	17.7500	17.8700	-4.439%	30,397	-79.827%
2025-02-07	19.1000	19.47170	17.4354	18.7000	-2.094%	41,950	-80.722%
2025-02-06	20.1500	20.49000	18.5020	19.1000	-3.291%	42,664	-81.126%
2025-02-05	19.5600	20.08040	19.3600	19.7500	+2.811%	31,939	-81.747%
2025-02-04	20.4600	20.46000	19.1601	19.2100	-2.833%	26,287	-81.234%
2025-02-03	19.9700	20.00000	19.0700	19.7700	0.000%	37,448	-81.765%
2025-01-31	19.5000	19.99000	19.2000	19.7700	+3.889%	36,523	-81.765%
2025-01-30	18.7500	19.39990	18.0200	19.0300	+2.643%	31,371	-81.056%
2025-01-29	18.8500	19.56000	18.0000	18.5400	-2.318%	44,869	-80.556%
2025-01-28	19.5000	19.50000	17.7700	18.9800	-2.114%	60,918	-81.006%
2025-01-27	19.5000	19.77000	18.5500	19.3900	+0.259%	46,954	-81.408%
2025-01-24	19.5800	20.78530	19.0000	19.3400	-2.274%	49,721	-81.360%
2025-01-23	20.0000	20.29000	19.1850	19.7900	-0.503%	40,934	-81.784%
2025-01-22	17.8100	20.62640	17.5500	19.8900	+14.310%	125,512	-81.875%
2025-01-21	17.0300	18.79800	17.0300	17.4000	0.000%	49,708	-79.282%
2025-01-17	18.2000	18.65000	17.4000	17.4000	-4.396%	44,807	-79.282%
2025-01-16	17.0000	18.48990	16.9023	18.2000	+8.592%	60,233	-80.192%
2025-01-15	15.7500	16.88000	15.5600	16.7600	+4.816%	22,864	-78.490%
2025-01-14	16.5000	16.50000	15.6200	15.9900	0.000%	20,338	-77.455%
2025-01-13	16.1600	16.48040	15.1500	15.9900	-1.721%	29,533	-77.455%
2025-01-10	16.1800	17.00000	16.1300	16.2700	-1.692%	33,945	-77.843%

.dark-mode .WYBSPH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WYBSPH{ color: #333333; background-color: white; border: 2px solid #333333; }CVKDCadrenal Therapeutics, Inc. Common Stockstock NASDAQ

CVKD
Cadrenal Therapeutics, Inc. Common Stock
stock NASDAQ