Cadrenal Therapeutics, Inc. - Common Stock (CVKD)

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

Date Range:

2025-09-12 - 2025-12-12

Date	Open	High	Low	Close	Volume	Adjusted Close
12/11/2025	11.96	12.00	10.60	11.00	159,302	11.00
12/10/2025	10.00	11.30	9.99	11.11	67,104	11.11
12/09/2025	9.85	10.21	9.55	9.97	28,054	9.97
12/08/2025	10.18	10.31	9.85	9.93	26,524	9.93
12/05/2025	11.04	11.04	9.84	10.18	38,375	10.18
12/04/2025	9.66	11.58	9.66	11.10	179,701	11.10
12/03/2025	8.26	8.86	8.12	8.86	26,604	8.86
12/02/2025	8.73	8.97	8.20	8.27	20,510	8.27
12/01/2025	9.05	9.27	8.66	9.00	22,222	9.00
11/28/2025	9.42	9.56	9.36	9.39	10,255	9.39
11/26/2025	9.90	10.07	9.30	9.38	22,150	9.38
11/25/2025	10.09	10.28	9.38	9.92	34,831	9.92
11/24/2025	10.26	11.29	10.04	10.04	18,000	10.04
11/21/2025	11.25	11.28	10.01	10.19	30,421	10.19
11/20/2025	11.67	11.89	11.30	11.30	10,702	11.30
11/19/2025	11.84	12.14	11.21	11.26	14,410	11.26
11/18/2025	11.61	12.22	11.61	11.93	20,101	11.93
11/17/2025	11.69	12.15	11.65	11.70	18,728	11.70
11/14/2025	11.50	11.80	11.00	11.61	16,645	11.61
11/13/2025	12.19	12.46	11.51	11.65	12,372	11.65
11/12/2025	12.52	13.01	11.91	12.24	17,914	12.24
11/11/2025	11.87	12.66	11.76	12.35	9,133	12.35
11/10/2025	11.51	12.06	11.51	11.76	13,176	11.76
11/07/2025	12.14	12.69	11.84	12.14	13,222	12.14
11/06/2025	12.69	13.11	12.20	12.20	9,791	12.20
11/05/2025	12.02	12.75	12.02	12.75	16,780	12.75
11/04/2025	13.17	13.37	12.04	12.04	21,790	12.04
11/03/2025	13.55	13.63	13.10	13.49	23,257	13.49
10/31/2025	13.03	13.75	12.77	13.66	28,286	13.66
10/30/2025	12.79	13.40	12.71	12.92	19,690	12.92
10/29/2025	12.86	13.49	12.77	12.86	39,765	12.86
10/28/2025	13.06	13.49	12.74	12.88	22,408	12.88
10/27/2025	13.97	14.18	13.04	13.10	29,942	13.10
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