MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CVKD — Cadrenal Therapeutics, Inc. Common Stock
NasdaqCadrenal Therapeutics, Inc. Common Stock
$0.94
-0.03(-3.07%)
- O
- 0.98
- H
- 1.01
- L
- 0.85
- V
- 149.59K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.94
Period Return-94.38%
Period High$17.50
Period Low$0.85
Avg Daily Volume111.9K
Total Trading Days365
CVKD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.98 | $1.01 | $0.85 | $0.94 | $-0.03 | -3.07% | 149,590 | $0.92 | $0.85 $1.01 |
| Oct 1, 2026 | $1.09 | $1.09 | $0.97 | $0.97 | $-0.11 | -10.19% | 111,327 | $1.00 | $0.97 $1.09 |
| Sep 30, 2026 | $1.10 | $1.10 | $1.05 | $1.08 | $-0.01 | -0.92% | 21,797 | $1.08 | $1.05 $1.10 |
| Sep 29, 2026 | $1.10 | $1.13 | $1.08 | $1.09 | $-0.03 | -2.68% | 38,761 | $1.10 | $1.08 $1.13 |
| Sep 28, 2026 | $1.16 | $1.16 | $1.07 | $1.12 | $-0.03 | -2.61% | 75,648 | $1.10 | $1.07 $1.16 |
| Sep 25, 2026 | $1.25 | $1.25 | $1.13 | $1.15 | $-0.05 | -4.17% | 224,862 | $1.22 | $1.13 $1.25 |
| Sep 24, 2026 | $1.31 | $1.36 | $1.19 | $1.20 | $-0.12 | -9.09% | 119,230 | $1.29 | $1.19 $1.36 |
| Sep 23, 2026 | $1.12 | $1.35 | $1.06 | $1.32 | +$0.20 | +17.86% | 271,107 | $1.20 | $1.06 $1.35 |
| Sep 22, 2026 | $1.11 | $1.14 | $1.06 | $1.12 | +$0.03 | +2.75% | 74,026 | $1.09 | $1.06 $1.14 |
| Sep 21, 2026 | $1.07 | $1.11 | $1.06 | $1.09 | +$0.02 | +1.87% | 66,887 | $1.08 | $1.06 $1.11 |
| Sep 18, 2026 | $1.12 | $1.16 | $1.07 | $1.07 | $-0.05 | -4.46% | 113,695 | $1.11 | $1.07 $1.16 |
| Sep 17, 2026 | $1.10 | $1.14 | $1.08 | $1.12 | +$0.04 | +3.70% | 44,903 | $1.10 | $1.08 $1.14 |
| Sep 16, 2026 | $1.05 | $1.10 | $1.01 | $1.08 | +$0.03 | +2.86% | 56,332 | $1.06 | $1.01 $1.10 |
| Sep 15, 2026 | $1.06 | $1.12 | $1.04 | $1.05 | $-0.01 | -0.94% | 55,785 | $1.08 | $1.04 $1.12 |
| Sep 14, 2026 | $1.07 | $1.10 | $1.05 | $1.06 | $-0.03 | -2.75% | 46,787 | $1.07 | $1.05 $1.10 |
| Sep 11, 2026 | $1.17 | $1.19 | $1.00 | $1.09 | $-0.09 | -7.63% | 229,803 | $1.09 | $1.00 $1.19 |
| Sep 10, 2026 | $1.17 | $1.20 | $1.14 | $1.18 | $-0.01 | -0.84% | 119,850 | $1.17 | $1.14 $1.20 |
| Sep 9, 2026 | $1.22 | $1.23 | $1.14 | $1.19 | $-0.01 | -0.83% | 114,665 | $1.18 | $1.14 $1.23 |
| Sep 8, 2026 | $1.20 | $1.26 | $1.16 | $1.20 | $-0.02 | -1.64% | 162,008 | $1.20 | $1.16 $1.26 |
| Sep 4, 2026 | $1.26 | $1.30 | $1.20 | $1.22 | $-0.06 | -4.69% | 180,823 | $1.25 | $1.20 $1.30 |
| Sep 3, 2026 | $1.34 | $1.41 | $1.27 | $1.28 | $-0.05 | -3.76% | 172,384 | $1.32 | $1.27 $1.41 |
| Sep 2, 2026 | $1.40 | $1.53 | $1.28 | $1.33 | $-0.18 | -11.92% | 374,899 | $1.35 | $1.28 $1.53 |
| Sep 1, 2026 | $1.49 | $1.58 | $1.42 | $1.51 | $-0.24 | -13.71% | 783,829 | $1.46 | $1.42 $1.58 |
| Aug 31, 2026 | $1.64 | $2.29 | $1.46 | $1.75 | +$0.21 | +13.64% | 21,599,196 | $1.93 | $1.46 $2.29 |
| Aug 28, 2026 | $1.56 | $1.60 | $1.50 | $1.54 | $-0.03 | -1.60% | 31,354 | $1.54 | $1.50 $1.60 |
| Aug 27, 2026 | $1.52 | $1.62 | $1.52 | $1.57 | +$0.02 | +0.97% | 48,176 | $1.56 | $1.52 $1.62 |
| Aug 26, 2026 | $1.56 | $1.64 | $1.49 | $1.55 | +$0.02 | +1.31% | 24,706 | $1.52 | $1.49 $1.64 |
| Aug 25, 2026 | $1.56 | $1.61 | $1.50 | $1.53 | $-0.04 | -2.55% | 39,216 | $1.55 | $1.50 $1.61 |
| Aug 24, 2026 | $1.69 | $1.69 | $1.54 | $1.57 | $-0.04 | -2.48% | 36,243 | $1.58 | $1.54 $1.69 |
| Aug 21, 2026 | $1.62 | $1.62 | $1.54 | $1.61 | +$0.02 | +1.26% | 36,245 | $1.59 | $1.54 $1.62 |