Cadrenal Therapeutics (CVKD) Price: 1.03

Cadrenal Therapeutics, Inc. (CVKD)

1.03 +0.03 (+3.00%) USD | NASDAQ | Nov 06, 10:00

Price Chart

Historical Price Data

View and export this data back to 2023. Start Trial.

Date	Open	High	Low	Close	Volume
Nov 05, 2026	1.06	1.07	0.99	1.00	93714.00
Nov 04, 2026	1.10	1.15	1.05	1.06	43208.00
Nov 03, 2026	1.05	1.14	1.05	1.13	55294.00
Nov 02, 2026	0.923	1.23	0.923	1.04	284872.0
Oct 30, 2026	0.94	1.00	0.94	0.985	80681.00
Oct 29, 2026	0.94	1.00	0.94	0.9434	44039.00
Oct 28, 2026	0.91	0.9810	0.91	0.9479	37454.00
Oct 27, 2026	0.90	0.9898	0.86	0.9423	60404.00
Oct 26, 2026	0.95	0.96	0.91	0.91	52214.00
Oct 23, 2026	0.965	1.00	0.93	0.96	38236.00
Oct 22, 2026	1.03	1.07	0.9602	0.97	19769.00
Oct 21, 2026	1.02	1.03	1.00	1.02	28451.00
Oct 20, 2026	1.04	1.10	1.00	1.04	49837.00
Oct 19, 2026	1.06	1.10	0.9975	1.06	152184.0
Oct 16, 2026	0.9595	1.12	0.9595	1.09	175009.0
Oct 15, 2026	0.99	1.03	0.965	0.97	104240.0
Oct 14, 2026	0.93	1.10	0.92	1.02	344414.0
Oct 13, 2026	0.889	1.06	0.8735	0.997	382331.0
Oct 12, 2026	0.9175	0.9175	0.8163	0.8724	111636.0
Oct 09, 2026	0.974	0.974	0.9004	0.9101	83752.00
Oct 08, 2026	0.9939	0.9939	0.8701	0.9296	311203.0
Oct 07, 2026	1.01	1.07	0.9169	0.9723	1.788M
Oct 06, 2026	0.9433	1.05	0.9004	0.99	98646.00
Oct 05, 2026	0.97	0.9999	0.935	0.9458	63357.00
Oct 02, 2026	0.98	1.005	0.85	0.9402	149951.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks