5 DAY PERFORMANCE
-17.17%
1 MONTH PERFORMANCE
-30.64%
3 MONTH PERFORMANCE
-44.55%
6 MONTH PERFORMANCE
-37.81%
YEAR-TO-DATE PERFORMANCE
-29.40%
1 YEAR PERFORMANCE
+44.49%
Cadrenal Therapeutics, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2025 | $11.09 | $10.15 (-8.44%) | $11.09 | $10.02 | 19.43 K | $18.75 M |
| 06/25/2025 | $10.91 | $10.35 (-5.13%) | $11.09 | $10.24 | 21.61 K | $19.09 M |
| 06/24/2025 | $11.14 | $11.24 (0.9%) | $11.44 | $10.00 | 46.07 K | $20.73 M |
| 06/23/2025 | $11.41 | $11.44 (0.26%) | $13.30 | $11.00 | 24.00 K | $21.10 M |
| 06/20/2025 | $13.23 | $12.35 (-6.65%) | $13.23 | $12.27 | 15.10 K | $22.77 M |
| 06/18/2025 | $13.14 | $13.39 (1.9%) | $13.49 | $13.11 | 8.50 K | $24.69 M |
| 06/17/2025 | $13.39 | $13.13 (-1.94%) | $13.70 | $13.12 | 15.02 K | $24.21 M |
| 06/16/2025 | $13.69 | $13.70 (0.07%) | $13.99 | $13.45 | 15.94 K | $25.26 M |
| 06/13/2025 | $14.69 | $13.86 (-5.65%) | $14.69 | $13.67 | 19.71 K | $25.56 M |
| 06/12/2025 | $15.31 | $14.99 (-2.09%) | $15.99 | $14.51 | 38.42 K | $27.64 M |
| 06/11/2025 | $14.91 | $15.00 (0.6%) | $15.00 | $14.63 | 12.72 K | $27.66 M |
| 06/10/2025 | $14.88 | $15.00 (0.81%) | $15.32 | $14.57 | 23.81 K | $27.66 M |
| 06/09/2025 | $15.50 | $15.00 (-3.23%) | $15.50 | $14.87 | 23.25 K | $27.66 M |
| 06/06/2025 | $15.40 | $15.10 (-1.95%) | $15.50 | $14.90 | 23.72 K | $27.85 M |
| 06/05/2025 | $15.68 | $14.61 (-6.82%) | $15.68 | $14.49 | 20.40 K | $26.94 M |
| 06/04/2025 | $13.70 | $15.49 (13.07%) | $15.87 | $13.70 | 66.10 K | $28.56 M |
| 06/03/2025 | $13.55 | $13.69 (1.03%) | $13.69 | $13.25 | 17.93 K | $25.25 M |
| 06/02/2025 | $13.26 | $13.54 (2.11%) | $13.76 | $13.25 | 19.36 K | $24.97 M |
| 05/30/2025 | $13.25 | $13.33 (0.6%) | $13.59 | $13.25 | 12.80 K | $24.58 M |
| 05/29/2025 | $13.65 | $13.37 (-2.05%) | $14.06 | $13.00 | 16.73 K | $24.66 M |
| 05/28/2025 | $14.33 | $13.93 (-2.79%) | $14.46 | $13.75 | 15.88 K | $25.69 M |
| 05/27/2025 | $14.56 | $14.22 (-2.34%) | $15.00 | $14.01 | 16.93 K | $26.22 M |
| 05/23/2025 | $14.94 | $14.75 (-1.27%) | $15.23 | $14.50 | 7.00 K | $27.20 M |
| 05/22/2025 | $15.63 | $15.03 (-3.84%) | $15.90 | $14.80 | 10.50 K | $27.72 M |
| 05/21/2025 | $15.51 | $15.70 (1.23%) | $15.85 | $15.08 | 10.31 K | $28.95 M |
| 05/20/2025 | $15.45 | $15.68 (1.49%) | $15.74 | $14.96 | 10.82 K | $28.92 M |
| 05/19/2025 | $15.44 | $15.35 (-0.58%) | $15.63 | $14.80 | 13.34 K | $28.31 M |
| 05/16/2025 | $15.16 | $15.50 (2.24%) | $16.25 | $15.16 | 29.00 K | $28.58 M |
| 05/15/2025 | $14.08 | $15.14 (7.53%) | $15.31 | $13.76 | 30.80 K | $27.92 M |
| 05/14/2025 | $13.94 | $14.14 (1.43%) | $14.67 | $13.57 | 24.17 K | $26.08 M |
| 05/13/2025 | $13.19 | $14.79 (12.13%) | $14.95 | $13.10 | 44.80 K | $27.27 M |
| 05/12/2025 | $14.64 | $13.38 (-8.61%) | $15.83 | $13.27 | 46.58 K | $24.67 M |
| 05/09/2025 | $15.97 | $14.45 (-9.52%) | $15.97 | $14.20 | 38.43 K | $26.65 M |
| 05/08/2025 | $16.50 | $15.50 (-6.06%) | $16.50 | $15.30 | 47.82 K | $23.64 M |
| 05/07/2025 | $15.88 | $16.27 (2.46%) | $16.31 | $15.29 | 13.42 K | $24.81 M |
| 05/06/2025 | $16.20 | $15.68 (-3.21%) | $16.34 | $15.61 | 8.45 K | $23.91 M |
| 05/05/2025 | $16.41 | $16.34 (-0.43%) | $16.75 | $16.05 | 15.01 K | $24.92 M |
| 05/02/2025 | $16.80 | $16.45 (-2.08%) | $17.00 | $16.29 | 27.88 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 |
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.
