5 DAY PERFORMANCE
-5.24%
1 MONTH PERFORMANCE
-2.20%
3 MONTH PERFORMANCE
-16.79%
6 MONTH PERFORMANCE
-6.53%
YEAR-TO-DATE PERFORMANCE
+13.53%
1 YEAR PERFORMANCE
+123.51%
Cadrenal Therapeutics, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $16.80 | $16.45 (-2.08%) | $17.00 | $16.29 | 27.65 K | $25.09 M |
| 05/01/2025 | $16.35 | $16.50 (0.92%) | $16.90 | $16.11 | 33.50 K | $25.16 M |
| 04/30/2025 | $16.50 | $16.42 (-0.48%) | $16.67 | $16.05 | 14.54 K | $25.04 M |
| 04/29/2025 | $17.40 | $16.78 (-3.56%) | $17.40 | $16.55 | 15.10 K | $25.59 M |
| 04/28/2025 | $16.82 | $17.36 (3.21%) | $17.50 | $16.80 | 18.95 K | $26.47 M |
| 04/25/2025 | $16.66 | $16.80 (0.84%) | $17.23 | $16.66 | 12.60 K | $20.49 M |
| 04/24/2025 | $16.97 | $17.00 (0.18%) | $17.21 | $16.65 | 21.10 K | $20.73 M |
| 04/23/2025 | $16.74 | $16.88 (0.84%) | $17.00 | $16.15 | 19.66 K | $20.59 M |
| 04/22/2025 | $16.65 | $16.74 (0.54%) | $16.75 | $15.85 | 15.60 K | $20.42 M |
| 04/21/2025 | $16.97 | $16.18 (-4.66%) | $17.04 | $16.05 | 20.10 K | $19.73 M |
| 04/17/2025 | $16.78 | $16.75 (-0.18%) | $17.33 | $16.01 | 21.21 K | $20.43 M |
| 04/16/2025 | $16.29 | $16.20 (-0.55%) | $16.76 | $15.46 | 12.05 K | $19.76 M |
| 04/15/2025 | $15.58 | $16.32 (4.75%) | $17.39 | $14.76 | 32.64 K | $19.90 M |
| 04/14/2025 | $15.46 | $15.45 (-0.06%) | $16.28 | $14.60 | 27.98 K | $18.84 M |
| 04/11/2025 | $14.27 | $15.00 (5.12%) | $15.23 | $14.10 | 17.84 K | $18.29 M |
| 04/10/2025 | $14.75 | $14.27 (-3.25%) | $15.52 | $14.26 | 28.60 K | $17.40 M |
| 04/09/2025 | $14.27 | $15.00 (5.12%) | $16.00 | $14.15 | 21.34 K | $18.29 M |
| 04/08/2025 | $15.20 | $14.63 (-3.75%) | $16.28 | $14.26 | 14.72 K | $17.84 M |
| 04/07/2025 | $15.00 | $14.68 (-2.13%) | $15.40 | $14.05 | 20.45 K | $17.90 M |
| 04/04/2025 | $16.19 | $16.17 (-0.12%) | $16.91 | $15.38 | 27.94 K | $19.72 M |
| 04/03/2025 | $16.85 | $16.82 (-0.18%) | $17.97 | $16.59 | 24.62 K | $20.51 M |
| 04/02/2025 | $17.23 | $17.67 (2.55%) | $19.03 | $16.92 | 14.49 K | $21.55 M |
| 04/01/2025 | $17.57 | $17.46 (-0.63%) | $17.78 | $16.15 | 16.30 K | $21.29 M |
| 03/31/2025 | $17.99 | $17.63 (-2%) | $18.25 | $17.48 | 20.60 K | $21.50 M |
| 03/28/2025 | $18.91 | $18.46 (-2.38%) | $18.95 | $18.00 | 9.90 K | $22.51 M |
| 03/27/2025 | $18.42 | $18.71 (1.57%) | $19.01 | $17.43 | 25.70 K | $22.82 M |
| 03/26/2025 | $19.47 | $18.45 (-5.24%) | $19.84 | $18.25 | 22.41 K | $22.50 M |
| 03/25/2025 | $19.96 | $19.50 (-2.3%) | $19.96 | $19.10 | 22.40 K | $23.78 M |
| 03/24/2025 | $19.01 | $19.50 (2.58%) | $19.73 | $18.00 | 45.60 K | $23.78 M |
| 03/21/2025 | $19.47 | $19.37 (-0.51%) | $19.88 | $19.23 | 31.37 K | $23.62 M |
| 03/20/2025 | $19.57 | $19.50 (-0.36%) | $20.00 | $19.20 | 27.60 K | $23.78 M |
| 03/19/2025 | $19.58 | $19.52 (-0.31%) | $20.14 | $19.36 | 25.05 K | $23.81 M |
| 03/18/2025 | $19.93 | $19.33 (-3.01%) | $20.39 | $19.21 | 27.40 K | $23.57 M |
| 03/17/2025 | $18.93 | $19.87 (4.97%) | $19.92 | $18.62 | 53.90 K | $24.23 M |
| 03/14/2025 | $17.73 | $19.09 (7.67%) | $19.09 | $17.19 | 45.66 K | $23.28 M |
| 03/13/2025 | $18.00 | $17.45 (-3.06%) | $18.00 | $16.50 | 27.05 K | $21.28 M |
| 03/12/2025 | $16.88 | $17.67 (4.68%) | $19.93 | $16.48 | 57.10 K | $21.55 M |
| 03/11/2025 | $14.64 | $16.67 (13.87%) | $16.88 | $14.64 | 46.40 K | $20.33 M |
| 03/10/2025 | $15.99 | $15.42 (-3.56%) | $17.58 | $15.06 | 43.42 K | $18.81 M |
| 03/07/2025 | $16.36 | $16.85 (3%) | $17.10 | $15.73 | 25.50 K | $18.60 M |
| 03/06/2025 | $16.92 | $16.70 (-1.3%) | $17.35 | $16.39 | 24.53 K | $18.44 M |
| 03/05/2025 | $17.90 | $17.40 (-2.79%) | $18.00 | $15.50 | 70.40 K | $19.21 M |
| 03/04/2025 | $18.40 | $17.57 (-4.51%) | $19.00 | $17.25 | 55.73 K | $19.40 M |
| 03/03/2025 | $18.85 | $17.40 (-7.69%) | $18.85 | $16.81 | 59.26 K | $19.21 M |
| 02/28/2025 | $18.68 | $19.00 (1.71%) | $19.35 | $17.75 | 55.52 K | $20.98 M |
| 02/27/2025 | $20.16 | $18.41 (-8.68%) | $21.70 | $18.27 | 70.70 K | $20.32 M |
| 02/26/2025 | $19.89 | $20.45 (2.82%) | $22.90 | $19.65 | 79.80 K | $22.58 M |
| 02/25/2025 | $20.43 | $20.00 (-2.1%) | $20.67 | $19.50 | 79.77 K | $22.08 M |
| 02/24/2025 | $19.88 | $20.00 (0.6%) | $20.49 | $19.44 | 25.10 K | $22.08 M |
| 02/21/2025 | $19.65 | $19.89 (1.22%) | $20.50 | $19.51 | 43.61 K | $21.96 M |
| 02/20/2025 | $19.50 | $19.23 (-1.38%) | $19.89 | $18.87 | 21.67 K | $21.23 M |
| 02/19/2025 | $20.15 | $19.50 (-3.23%) | $20.26 | $19.02 | 35.40 K | $21.53 M |
| 02/18/2025 | $19.95 | $19.82 (-0.65%) | $20.10 | $19.25 | 40.87 K | $21.88 M |
| 02/14/2025 | $18.95 | $19.08 (0.69%) | $19.90 | $18.95 | 26.50 K | $21.06 M |
| 02/13/2025 | $19.09 | $19.19 (0.52%) | $19.68 | $18.83 | 28.70 K | $21.19 M |
| 02/12/2025 | $17.86 | $19.38 (8.51%) | $19.50 | $17.86 | 43.60 K | $21.40 M |
| 02/11/2025 | $17.97 | $18.20 (1.28%) | $18.20 | $17.01 | 25.20 K | $20.09 M |
| 02/10/2025 | $17.75 | $17.87 (0.68%) | $18.68 | $17.75 | 30.40 K | $19.73 M |
| 02/07/2025 | $19.10 | $18.70 (-2.09%) | $19.47 | $17.44 | 41.95 K | $20.64 M |
| 02/06/2025 | $20.15 | $19.10 (-5.21%) | $20.49 | $18.50 | 42.66 K | $21.09 M |
| 02/05/2025 | $19.56 | $19.75 (0.97%) | $20.08 | $19.36 | 31.94 K | $21.80 M |
| 02/04/2025 | $20.46 | $19.21 (-6.11%) | $20.46 | $19.16 | 26.30 K | $21.21 M |
| 02/03/2025 | $19.97 | $19.77 (-1%) | $20.00 | $19.07 | 37.45 K | $21.83 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.
