Cadrenal Therapeutics, Inc. - Common Stock (CVKD)

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

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/01/2025	17.57	17.78	16.15	17.46	16,263	17.46
3/31/2025	17.99	18.25	17.48	17.63	20,603	17.63
3/28/2025	18.91	18.95	18.00	18.46	9,884	18.46
3/27/2025	18.42	19.01	17.43	18.71	25,687	18.71
3/26/2025	19.47	19.84	18.25	18.45	22,406	18.45
3/25/2025	19.96	19.96	19.10	19.50	22,366	19.50
3/24/2025	19.01	19.73	18.00	19.50	45,561	19.50
3/21/2025	19.47	19.88	19.23	19.37	31,373	19.37
3/20/2025	19.57	20.00	19.20	19.50	27,579	19.50
3/19/2025	19.58	20.14	19.36	19.52	25,048	19.52
3/18/2025	19.93	20.39	19.21	19.33	27,376	19.33
3/17/2025	18.93	19.92	18.62	19.87	53,852	19.87
3/14/2025	17.73	19.09	17.19	19.09	45,662	19.09
3/13/2025	18.00	18.00	16.50	17.45	27,048	17.45
3/12/2025	16.88	19.93	16.48	17.67	57,058	17.67
3/11/2025	14.64	16.88	14.64	16.67	46,373	16.67
3/10/2025	15.99	17.58	15.06	15.42	43,405	15.42
3/07/2025	16.36	17.10	15.73	16.85	25,460	16.85
3/06/2025	16.92	17.35	16.39	16.70	24,514	16.70
3/05/2025	17.90	18.00	15.50	17.40	70,374	17.40
3/04/2025	18.40	19.00	17.25	17.57	55,690	17.57
3/03/2025	18.85	18.85	16.81	17.40	59,244	17.40
2/28/2025	18.68	19.35	17.75	19.00	55,524	19.00
2/27/2025	20.16	21.70	18.27	18.41	70,664	18.41
2/26/2025	19.89	22.90	19.65	20.45	79,776	20.45
2/25/2025	20.43	20.67	19.50	20.00	79,692	20.00
2/24/2025	19.88	20.49	19.44	20.00	25,040	20.00
2/21/2025	19.65	20.50	19.50	19.89	43,605	19.89
2/20/2025	19.50	19.89	18.87	19.23	21,439	19.23
2/19/2025	20.15	20.26	19.02	19.50	35,366	19.50
2/18/2025	19.95	20.10	19.25	19.82	40,817	19.82
2/14/2025	18.95	19.90	18.95	19.08	26,487	19.08
2/13/2025	19.09	19.68	18.83	19.19	28,678	19.19
2/12/2025	17.86	19.50	17.86	19.38	43,602	19.38
2/11/2025	17.97	18.20	17.01	18.20	25,168	18.20
2/10/2025	17.75	18.68	17.75	17.87	30,390	17.87
2/07/2025	19.10	19.47	17.44	18.70	41,948	18.70
2/06/2025	20.15	20.49	18.50	19.10	42,546	19.10
2/05/2025	19.56	20.08	19.36	19.75	31,919	19.75
2/04/2025	20.46	20.46	19.16	19.21	26,266	19.21
2/03/2025	19.97	20.00	19.07	19.77	37,448	19.77
1/31/2025	19.50	19.99	19.20	19.77	36,523	19.77
1/30/2025	18.75	19.40	18.02	19.03	31,344	19.03
1/29/2025	18.85	19.56	18.00	18.54	44,824	18.54
1/28/2025	19.50	19.50	17.77	18.98	60,916	18.98
1/27/2025	19.50	19.77	18.55	19.39	46,949	19.39
1/24/2025	19.58	20.79	19.00	19.34	49,721	19.34
1/23/2025	20.00	20.29	19.18	19.79	40,786	19.79
1/22/2025	17.81	20.63	17.55	19.89	125,243	19.89
1/21/2025	17.03	18.80	17.03	17.40	49,698	17.40
1/17/2025	18.20	18.65	17.40	17.40	44,807	17.40
1/16/2025	17.00	18.49	16.90	18.20	60,226	18.20
1/15/2025	15.75	16.88	15.56	16.76	22,846	16.76
1/14/2025	16.50	16.50	15.62	15.99	20,307	15.99
1/13/2025	16.16	16.48	15.15	15.99	29,457	15.99
1/10/2025	16.18	17.00	16.13	16.27	33,945	16.27
1/08/2025	18.40	18.40	16.09	16.55	37,240	16.55
1/07/2025	17.00	18.50	16.61	17.84	161,307	17.84
1/06/2025	15.57	16.96	15.26	16.36	67,624	16.36
1/03/2025	15.97	15.97	14.99	15.85	34,015	15.85
1/02/2025	14.75	15.85	14.23	15.50	75,339	15.50