Cadrenal Therapeutics, Inc. - Common Stock (CVKD)

Historical Prices For Cadrenal Therapeutics, Inc. - Common Stock (CVKD)

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	13.95	14.21	13.56	14.13	24,614	14.13
10/23/2025	12.49	13.99	12.49	13.77	44,583	13.77
10/22/2025	12.99	12.99	12.11	12.48	15,942	12.48
10/21/2025	12.80	13.62	12.50	13.21	27,380	13.21
10/20/2025	13.61	13.73	12.76	12.91	30,209	12.91
10/17/2025	13.61	13.83	13.61	13.63	10,005	13.63
10/16/2025	13.97	14.12	13.51	13.82	15,759	13.82
10/15/2025	13.92	14.35	13.90	14.06	14,822	14.06
10/14/2025	13.99	14.28	13.99	14.10	22,105	14.10
10/13/2025	14.07	14.50	13.91	13.99	49,282	13.99
10/10/2025	14.06	14.19	13.50	13.62	21,455	13.62
10/09/2025	13.88	14.20	13.81	14.19	33,504	14.19
10/08/2025	13.67	13.99	13.49	13.96	20,027	13.96
10/07/2025	13.54	13.99	13.48	13.62	13,067	13.62
10/06/2025	13.95	13.99	13.40	13.53	30,894	13.53
10/03/2025	14.30	14.64	14.13	14.18	18,195	14.18
10/02/2025	14.27	14.46	13.81	14.19	20,555	14.19
10/01/2025	13.96	14.15	13.80	14.06	35,070	14.06
9/30/2025	13.45	13.85	13.24	13.83	31,286	13.83
9/29/2025	14.01	14.20	13.40	13.42	35,727	13.42
9/26/2025	14.01	14.30	14.00	14.03	18,213	14.03
9/25/2025	13.81	14.64	13.80	14.20	80,090	14.20
9/24/2025	13.66	14.02	13.57	13.78	34,261	13.78
9/23/2025	13.15	13.84	13.13	13.68	32,075	13.68
9/22/2025	13.22	13.24	12.92	13.06	22,916	13.06
9/19/2025	13.36	13.36	12.99	13.17	29,949	13.17
9/18/2025	12.92	13.49	12.92	13.34	18,008	13.34
9/17/2025	13.17	13.48	12.50	12.64	15,508	12.64
9/16/2025	13.49	13.55	13.18	13.35	29,666	13.35
9/15/2025	13.52	13.69	13.12	13.37	54,957	13.37
9/12/2025	13.62	13.68	13.15	13.15	18,991	13.15
9/11/2025	13.50	13.72	13.26	13.50	24,710	13.50
9/10/2025	13.01	13.39	13.00	13.25	12,369	13.25
9/09/2025	13.34	13.39	13.00	13.09	18,878	13.09
9/08/2025	13.37	13.42	13.06	13.37	15,236	13.37
9/05/2025	12.50	13.44	12.50	13.24	37,087	13.24
9/04/2025	12.54	12.75	12.43	12.51	12,310	12.51
9/03/2025	12.40	12.87	12.25	12.87	13,865	12.87
9/02/2025	12.51	13.04	12.38	12.41	16,201	12.41
8/29/2025	13.25	13.25	12.50	12.96	15,126	12.96
8/28/2025	13.99	14.10	13.05	13.29	35,865	13.29
8/27/2025	13.83	14.09	13.72	13.93	52,486	13.93
8/26/2025	12.59	13.75	12.59	13.75	41,379	13.75
8/25/2025	12.35	12.77	12.02	12.32	13,954	12.32
8/22/2025	12.53	12.86	12.25	12.48	18,913	12.48
8/21/2025	12.80	12.80	12.26	12.45	14,539	12.45
8/20/2025	13.93	13.93	12.58	12.83	32,412	12.83
8/19/2025	12.85	13.85	12.84	13.81	39,386	13.81
8/18/2025	12.54	13.20	12.40	13.05	31,575	13.05
8/15/2025	13.00	13.00	12.07	12.68	29,658	12.68
8/14/2025	11.99	13.00	11.93	12.92	61,085	12.92
8/13/2025	10.76	12.26	10.64	11.68	54,728	11.68
8/12/2025	11.00	11.00	10.55	10.91	12,903	10.91
8/11/2025	10.96	11.30	10.28	10.94	22,107	10.94
8/08/2025	10.49	11.15	10.15	11.15	27,338	11.15
8/07/2025	10.89	10.99	10.14	10.58	17,316	10.58
8/06/2025	11.20	11.44	10.65	10.95	27,231	10.95
8/05/2025	9.60	11.00	9.60	10.90	74,931	10.90
8/04/2025	10.26	10.35	8.74	8.81	65,588	8.81
8/01/2025	10.17	10.36	10.17	10.33	5,252	10.33
7/31/2025	10.50	10.60	10.07	10.42	31,923	10.42
7/30/2025	10.52	10.86	10.50	10.54	14,352	10.54
7/29/2025	11.45	11.57	10.85	10.87	14,266	10.87
7/28/2025	11.88	11.88	11.33	11.58	24,065	11.58
7/25/2025	11.58	11.58	11.25	11.49	9,118	11.49