Get the Stockscreener App
13.99
1.19%
0.165
Cadrenal Therapeutics Inc Stock (CVKD) Price History
The historical daily chart and data for Cadrenal Therapeutics Inc stock (CVKD), show that the latest closing stock price as of October 01, 2025, is $13.99.
- Cadrenal Therapeutics Inc all-time high stock price is $32.55, occurred on February 01, 2024.
- The lowest Cadrenal Therapeutics Inc stock price recorded was $0.36 on April 10, 2024. Since then, Cadrenal Therapeutics Inc's stock price has risen over 3,788% to $13.99 now.
- The 52-week high stock price for CVKD is $22.90, representing a 63.64% increase from the current share price, occurred on February 26, 2025.
- The 52-week low stock price for CVKD is $8.74, indicating a -37.55% decrease from the current share price, occurred on August 04, 2025.
The table below shows more information about CVKD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 01, 2025 | $14.15 | $13.80 | $0.35 | 20,710.0 | +1.05% |
| Sep 30, 2025 | $13.85 | $13.24 | $0.61 | 31,115.0 | +3.06% |
| Sep 29, 2025 | $14.20 | $13.40 | $0.7975 | 35,719.0 | -4.35% |
| Sep 26, 2025 | $14.30 | $14.00 | $0.2998 | 18,200.0 | -1.20% |
| Sep 25, 2025 | $14.64 | $13.80 | $0.84 | 80,076.0 | +3.05% |
| Sep 24, 2025 | $14.02 | $13.57 | $0.4518 | 34,170.0 | +0.73% |
| Sep 23, 2025 | $13.84 | $13.13 | $0.71 | 32,067.0 | +4.75% |
| Sep 22, 2025 | $13.24 | $12.92 | $0.32 | 22,901.0 | -0.84% |
| Sep 19, 2025 | $13.36 | $12.99 | $0.37 | 29,946.0 | -1.27% |
| Sep 18, 2025 | $13.49 | $12.92 | $0.57 | 17,948.0 | +5.54% |
| Sep 17, 2025 | $13.48 | $12.50 | $0.98 | 15,498.0 | -5.32% |
| Sep 16, 2025 | $13.55 | $13.18 | $0.3734 | 29,664.0 | -0.11% |
| Sep 15, 2025 | $13.69 | $13.12 | $0.57 | 54,832.0 | +1.63% |
| Sep 12, 2025 | $13.68 | $13.15 | $0.53 | 18,990.0 | -2.59% |
| Sep 11, 2025 | $13.72 | $13.26 | $0.4638 | 24,668.0 | +1.89% |
| Sep 10, 2025 | $13.39 | $13.00 | $0.3894 | 12,366.0 | +1.22% |
| Sep 09, 2025 | $13.39 | $13.00 | $0.3944 | 18,878.0 | -2.09% |
| Sep 08, 2025 | $13.42 | $13.06 | $0.3593 | 15,210.0 | +0.94% |
| Sep 05, 2025 | $13.44 | $12.50 | $0.94 | 37,057.0 | +5.88% |
| Sep 04, 2025 | $12.75 | $12.43 | $0.32 | 12,271.0 | -2.80% |
| Sep 03, 2025 | $12.87 | $12.25 | $0.6204 | 13,854.0 | +3.71% |
Cadrenal Therapeutics Inc Stock (CVKD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cadrenal Therapeutics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CVKD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cadrenal Therapeutics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cadrenal Therapeutics Inc Stock (CVKD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $14.64 | $12.25 | $2.39 | 592,316.0 | +7.83% |
| Aug, 2025 | $14.10 | $8.74 | $5.36 | 690,672.0 | +24.38% |
| Jul, 2025 | $13.63 | $10.07 | $3.56 | 599,845.0 | -13.53% |
| Jun, 2025 | $15.99 | $10.00 | $5.99 | 641,636.0 | -9.60% |
| May, 2025 | $17.00 | $13.00 | $4.00 | 471,927.0 | -18.82% |
| Apr, 2025 | $19.03 | $14.05 | $4.98 | 412,825.0 | -6.86% |
| Mar, 2025 | $20.39 | $14.64 | $5.75 | 711,589.0 | -7.21% |
| Feb, 2025 | $22.90 | $17.01 | $5.89 | 785,041.0 | -3.89% |
| Jan, 2025 | $20.79 | $14.23 | $6.55 | 1,071,503.0 | +36.44% |
Cadrenal Therapeutics Inc Stock (CVKD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $18.00 | $10.20 | $7.80 | 1,597,851.0 | -6.32% |
| Nov, 2024 | $19.97 | $13.13 | $6.84 | 1,465,013.0 | -10.44% |
| Oct, 2024 | $17.95 | $11.00 | $6.95 | 1,414,356.0 | +24.25% |
| Sep, 2024 | $15.37 | $6.89 | $8.48 | 838,439.0 | +79.25% |
| Aug, 2024 | $9.17 | $5.70 | $3.47 | 896,964.6 | +16.95% |
| Jul, 2024 | $7.35 | $6.30 | $1.05 | 101,021.9 | -7.64% |
| Jun, 2024 | $7.95 | $6.43 | $1.51 | 115,248.1 | -0.28% |
| May, 2024 | $7.82 | $6.00 | $1.82 | 159,315.1 | +7.11% |
| Apr, 2024 | $9.57 | $5.40 | $4.17 | 631,879.2 | -27.87% |
| Mar, 2024 | $11.23 | $7.80 | $3.43 | 94,721.6 | -13.35% |
| Feb, 2024 | $32.55 | $8.83 | $23.72 | 681,096.5 | -61.32% |
| Jan, 2024 | $27.75 | $8.40 | $19.35 | 614,772.5 | +145.98% |
Cadrenal Therapeutics Inc Stock (CVKD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $11.66 | $6.60 | $5.06 | 163,624.9 | +60.85% |
| Nov, 2023 | $9.60 | $5.93 | $3.67 | 64,213.2 | +4.31% |
| Oct, 2023 | $11.37 | $6.17 | $5.20 | 38,254.9 | -35.16% |
| Sep, 2023 | $14.65 | $9.76 | $4.90 | 102,074.5 | -11.68% |
| Aug, 2023 | $14.10 | $9.92 | $4.18 | 87,058.3 | -9.41% |
| Jul, 2023 | $47.10 | $12.30 | $34.80 | 1,415,703.0 | -43.71% |
| Jun, 2023 | $25.50 | $19.95 | $5.55 | 18,080.9 | +6.34% |
| May, 2023 | $24.00 | $18.15 | $5.85 | 30,065.4 | +5.97% |
| Apr, 2023 | $28.27 | $18.45 | $9.82 | 63,821.2 | -4.96% |
| Mar, 2023 | $25.95 | $18.00 | $7.95 | 59,138.6 | +0.00% |
2.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):