5 DAY PERFORMANCE
+2.75%
1 MONTH PERFORMANCE
+7.96%
3 MONTH PERFORMANCE
-41.99%
6 MONTH PERFORMANCE
-31.37%
YEAR-TO-DATE PERFORMANCE
+10.03%
1 YEAR PERFORMANCE
-59.76%
Cadrenal Therapeutics, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $7.60 | $7.46 (-1.84%) | $7.74 | $7.20 | 38.17 K | $15.25 M |
| 01/28/2026 | $7.85 | $7.66 (-2.42%) | $7.96 | $7.50 | 66.03 K | $15.66 M |
| 01/27/2026 | $7.95 | $7.62 (-4.15%) | $8.17 | $7.54 | 63.55 K | $15.58 M |
| 01/26/2026 | $7.50 | $7.70 (2.67%) | $8.21 | $7.36 | 98.17 K | $15.74 M |
| 01/23/2026 | $7.64 | $7.26 (-4.97%) | $7.66 | $7.07 | 17.61 K | $14.84 M |
| 01/22/2026 | $7.09 | $7.64 (7.76%) | $7.87 | $7.09 | 21.70 K | $15.62 M |
| 01/21/2026 | $7.13 | $7.11 (-0.28%) | $7.46 | $6.85 | 43.40 K | $14.53 M |
| 01/20/2026 | $7.69 | $7.37 (-4.16%) | $7.86 | $7.35 | 28.75 K | $15.06 M |
| 01/16/2026 | $8.13 | $7.87 (-3.2%) | $8.29 | $7.86 | 45.62 K | $16.09 M |
| 01/15/2026 | $8.39 | $8.20 (-2.26%) | $8.44 | $8.10 | 58.74 K | $16.76 M |
| 01/14/2026 | $8.75 | $8.40 (-4%) | $8.79 | $8.29 | 46.43 K | $17.17 M |
| 01/13/2026 | $8.50 | $8.67 (2%) | $8.76 | $8.20 | 41.87 K | $17.72 M |
| 01/12/2026 | $8.46 | $8.53 (0.83%) | $8.66 | $8.16 | 105.79 K | $17.44 M |
| 01/09/2026 | $7.90 | $8.17 (3.42%) | $8.42 | $7.77 | 72.80 K | $16.70 M |
| 01/08/2026 | $7.62 | $7.88 (3.41%) | $8.20 | $7.61 | 78.40 K | $16.11 M |
| 01/07/2026 | $7.13 | $7.46 (4.63%) | $7.84 | $7.13 | 70.30 K | $15.25 M |
| 01/06/2026 | $7.46 | $6.93 (-7.1%) | $7.46 | $6.55 | 56.73 K | $14.17 M |
| 01/05/2026 | $7.46 | $7.32 (-1.88%) | $7.48 | $6.85 | 33.45 K | $14.96 M |
| 01/02/2026 | $7.47 | $7.33 (-1.87%) | $7.58 | $6.81 | 67.57 K | $14.98 M |
| 12/31/2025 | $6.62 | $6.78 (2.42%) | $6.97 | $6.61 | 19.60 K | $13.86 M |
| 12/30/2025 | $6.81 | $6.62 (-2.79%) | $6.88 | $6.42 | 47.73 K | $13.53 M |
| 12/29/2025 | $7.37 | $6.91 (-6.24%) | $7.37 | $6.85 | 54.90 K | $14.12 M |
| 12/26/2025 | $7.37 | $7.41 (0.54%) | $7.62 | $7.02 | 31.14 K | $15.15 M |
| 12/24/2025 | $6.97 | $7.37 (5.74%) | $7.37 | $6.97 | 17.64 K | $15.06 M |
| 12/23/2025 | $7.55 | $7.24 (-4.11%) | $7.75 | $6.75 | 100.13 K | $14.80 M |
| 12/22/2025 | $7.11 | $7.54 (6.05%) | $7.74 | $7.08 | 69.77 K | $15.41 M |
| 12/19/2025 | $7.31 | $7.11 (-2.74%) | $7.35 | $6.76 | 68.17 K | $14.53 M |
| 12/18/2025 | $8.07 | $7.37 (-8.67%) | $8.07 | $7.17 | 86.60 K | $15.06 M |
| 12/17/2025 | $8.40 | $7.94 (-5.48%) | $8.91 | $7.83 | 115.93 K | $16.23 M |
| 12/16/2025 | $9.47 | $8.25 (-12.88%) | $9.59 | $7.43 | 322.22 K | $16.86 M |
| 12/15/2025 | $11.82 | $12.29 (3.98%) | $12.50 | $10.92 | 148.81 K | $25.12 M |
| 12/12/2025 | $11.34 | $11.00 (-3%) | $11.44 | $10.83 | 105.08 K | $22.48 M |
| 12/11/2025 | $11.96 | $11.00 (-8.03%) | $12.00 | $10.60 | 182.42 K | $22.48 M |
| 12/10/2025 | $10.00 | $11.11 (11.1%) | $11.30 | $9.99 | 68.52 K | $22.71 M |
| 12/09/2025 | $9.85 | $9.97 (1.22%) | $10.21 | $9.55 | 28.10 K | $20.38 M |
| 12/08/2025 | $10.18 | $9.93 (-2.46%) | $10.31 | $9.85 | 26.54 K | $20.30 M |
| 12/05/2025 | $11.04 | $10.18 (-7.79%) | $11.04 | $9.84 | 38.40 K | $20.81 M |
| 12/04/2025 | $9.66 | $11.10 (14.91%) | $11.58 | $9.66 | 179.87 K | $22.69 M |
| 12/03/2025 | $8.26 | $8.86 (7.26%) | $8.86 | $8.12 | 26.60 K | $18.11 M |
| 12/02/2025 | $8.73 | $8.27 (-5.27%) | $8.97 | $8.20 | 20.52 K | $16.90 M |
| 12/01/2025 | $9.05 | $9.00 (-0.55%) | $9.27 | $8.66 | 22.22 K | $18.40 M |
| 11/28/2025 | $9.42 | $9.39 (-0.32%) | $9.56 | $9.36 | 10.30 K | $19.19 M |
| 11/26/2025 | $9.90 | $9.38 (-5.25%) | $10.07 | $9.30 | 22.20 K | $19.17 M |
| 11/25/2025 | $10.09 | $9.92 (-1.68%) | $10.28 | $9.38 | 34.83 K | $20.28 M |
| 11/24/2025 | $10.26 | $10.04 (-2.14%) | $11.29 | $10.04 | 18.10 K | $20.52 M |
| 11/21/2025 | $11.25 | $10.19 (-9.42%) | $11.28 | $10.01 | 30.42 K | $20.83 M |
| 11/20/2025 | $11.67 | $11.30 (-3.17%) | $11.89 | $11.30 | 10.70 K | $23.10 M |
| 11/19/2025 | $11.84 | $11.26 (-4.9%) | $12.14 | $11.22 | 14.46 K | $23.02 M |
| 11/18/2025 | $11.61 | $11.93 (2.76%) | $12.22 | $11.61 | 20.10 K | $24.39 M |
| 11/17/2025 | $11.69 | $11.70 (0.09%) | $12.15 | $11.65 | 18.73 K | $23.92 M |
| 11/14/2025 | $11.50 | $11.61 (0.96%) | $11.80 | $11.00 | 16.65 K | $23.73 M |
| 11/13/2025 | $12.19 | $11.65 (-4.43%) | $12.46 | $11.51 | 12.40 K | $23.81 M |
| 11/12/2025 | $12.52 | $12.24 (-2.24%) | $13.01 | $11.91 | 17.92 K | $25.02 M |
| 11/11/2025 | $11.87 | $12.35 (4.04%) | $12.66 | $11.76 | 9.32 K | $25.24 M |
| 11/10/2025 | $11.51 | $11.76 (2.17%) | $12.06 | $11.51 | 13.20 K | $24.04 M |
| 11/07/2025 | $12.14 | $12.15 (0.08%) | $12.69 | $11.84 | 13.22 K | $24.84 M |
| 11/06/2025 | $12.69 | $12.20 (-3.86%) | $13.11 | $12.20 | 9.89 K | $23.93 M |
| 11/05/2025 | $12.02 | $12.75 (6.07%) | $12.75 | $12.02 | 16.80 K | $25.01 M |
| 11/04/2025 | $13.17 | $12.04 (-8.58%) | $13.37 | $12.04 | 21.82 K | $23.62 M |
| 11/03/2025 | $13.55 | $13.49 (-0.44%) | $13.63 | $13.10 | 23.30 K | $26.46 M |
| 10/31/2025 | $13.03 | $13.67 (4.91%) | $13.75 | $12.77 | 28.30 K | $26.82 M |
| 10/30/2025 | $12.79 | $12.92 (1.02%) | $13.40 | $12.71 | 19.70 K | $25.34 M |
| 10/29/2025 | $12.86 | $12.86 (0%) | $13.49 | $12.77 | 39.80 K | $25.23 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
