5 DAY PERFORMANCE
+23.22%
1 MONTH PERFORMANCE
-16.13%
3 MONTH PERFORMANCE
-23.09%
6 MONTH PERFORMANCE
-32.52%
YEAR-TO-DATE PERFORMANCE
-29.68%
1 YEAR PERFORMANCE
-18.80%
Cadrenal Therapeutics, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/28/2025 | $13.06 | $12.88 (-1.38%) | $13.49 | $12.74 | 22.41 K | $25.27 M |
| 10/27/2025 | $13.97 | $13.10 (-6.23%) | $14.18 | $13.04 | 29.94 K | $25.70 M |
| 10/24/2025 | $13.95 | $14.13 (1.29%) | $14.21 | $13.56 | 24.61 K | $27.72 M |
| 10/23/2025 | $12.49 | $13.77 (10.25%) | $13.99 | $12.49 | 44.60 K | $27.01 M |
| 10/22/2025 | $12.99 | $12.48 (-3.93%) | $12.99 | $12.11 | 15.94 K | $24.48 M |
| 10/21/2025 | $12.80 | $13.21 (3.2%) | $13.62 | $12.50 | 27.58 K | $25.91 M |
| 10/20/2025 | $13.61 | $12.92 (-5.07%) | $13.73 | $12.76 | 30.31 K | $25.34 M |
| 10/17/2025 | $13.61 | $13.63 (0.15%) | $13.83 | $13.61 | 10.01 K | $26.74 M |
| 10/16/2025 | $13.97 | $13.83 (-1%) | $14.12 | $13.51 | 15.81 K | $27.13 M |
| 10/15/2025 | $13.92 | $14.07 (1.08%) | $14.35 | $13.90 | 14.82 K | $27.60 M |
| 10/14/2025 | $13.99 | $14.10 (0.79%) | $14.28 | $13.99 | 22.11 K | $27.66 M |
| 10/13/2025 | $14.07 | $13.99 (-0.57%) | $14.50 | $13.91 | 49.50 K | $27.44 M |
| 10/10/2025 | $14.06 | $13.62 (-3.13%) | $14.19 | $13.50 | 21.50 K | $26.72 M |
| 10/09/2025 | $13.88 | $14.19 (2.23%) | $14.20 | $13.81 | 33.65 K | $27.84 M |
| 10/08/2025 | $13.67 | $13.96 (2.12%) | $13.99 | $13.49 | 20.03 K | $27.38 M |
| 10/07/2025 | $13.54 | $13.62 (0.59%) | $13.99 | $13.48 | 13.10 K | $26.72 M |
| 10/06/2025 | $13.95 | $13.53 (-3.01%) | $13.99 | $13.40 | 30.90 K | $26.54 M |
| 10/03/2025 | $14.30 | $14.18 (-0.84%) | $14.64 | $14.13 | 18.20 K | $27.82 M |
| 10/02/2025 | $14.27 | $14.19 (-0.56%) | $14.46 | $13.81 | 20.56 K | $27.84 M |
| 10/01/2025 | $13.96 | $14.06 (0.72%) | $14.15 | $13.80 | 35.34 K | $27.58 M |
| 09/30/2025 | $13.45 | $13.83 (2.83%) | $13.85 | $13.24 | 31.60 K | $27.13 M |
| 09/29/2025 | $14.01 | $13.42 (-4.21%) | $14.20 | $13.40 | 35.74 K | $26.33 M |
| 09/26/2025 | $14.01 | $14.03 (0.14%) | $14.30 | $14.00 | 18.21 K | $27.52 M |
| 09/25/2025 | $13.81 | $14.20 (2.82%) | $14.64 | $13.80 | 80.10 K | $27.86 M |
| 09/24/2025 | $13.66 | $13.78 (0.88%) | $14.02 | $13.57 | 34.80 K | $27.03 M |
| 09/23/2025 | $13.15 | $13.68 (4.03%) | $13.84 | $13.13 | 32.10 K | $26.84 M |
| 09/22/2025 | $13.22 | $13.06 (-1.21%) | $13.24 | $12.92 | 22.92 K | $25.62 M |
| 09/19/2025 | $13.36 | $13.17 (-1.42%) | $13.36 | $12.99 | 29.95 K | $25.83 M |
| 09/18/2025 | $12.92 | $13.34 (3.25%) | $13.49 | $12.92 | 18.01 K | $26.17 M |
| 09/17/2025 | $13.17 | $12.64 (-4.02%) | $13.48 | $12.50 | 15.51 K | $24.80 M |
| 09/16/2025 | $13.49 | $13.35 (-1.04%) | $13.55 | $13.18 | 29.70 K | $26.19 M |
| 09/15/2025 | $13.52 | $13.37 (-1.11%) | $13.69 | $13.12 | 54.96 K | $26.21 M |
| 09/12/2025 | $13.62 | $13.15 (-3.45%) | $13.68 | $13.15 | 19.00 K | $25.80 M |
| 09/11/2025 | $13.50 | $13.50 (0%) | $13.72 | $13.26 | 24.71 K | $26.48 M |
| 09/10/2025 | $13.01 | $13.25 (1.84%) | $13.39 | $13.00 | 12.40 K | $25.99 M |
| 09/09/2025 | $13.34 | $13.09 (-1.87%) | $13.39 | $13.00 | 18.90 K | $25.68 M |
| 09/08/2025 | $13.37 | $13.37 (0%) | $13.42 | $13.06 | 15.24 K | $26.23 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.
