5 DAY PERFORMANCE
+387.80%
1 MONTH PERFORMANCE
+292.16%
3 MONTH PERFORMANCE
+54.14%
6 MONTH PERFORMANCE
+2.70%
YEAR-TO-DATE PERFORMANCE
+17.99%
1 YEAR PERFORMANCE
-35.90%
Cadrenal Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $1.62 | $1.61 (-0.62%) | $1.62 | $1.54 | 36.25 K | $4.69 M |
| 08/20/2026 | $1.65 | $1.59 (-3.64%) | $1.73 | $1.58 | 60.00 K | $4.63 M |
| 08/19/2026 | $1.75 | $1.64 (-6.29%) | $1.78 | $1.62 | 81.00 K | $4.78 M |
| 08/18/2026 | $1.76 | $1.71 (-2.84%) | $1.82 | $1.64 | 59.49 K | $4.98 M |
| 08/17/2026 | $1.88 | $1.76 (-6.38%) | $1.88 | $1.71 | 37.20 K | $5.13 M |
| 08/14/2026 | $1.88 | $1.87 (-0.53%) | $1.91 | $1.79 | 27.91 K | $5.45 M |
| 08/13/2026 | $1.85 | $1.86 (0.54%) | $1.97 | $1.76 | 35.90 K | $5.42 M |
| 08/12/2026 | $1.94 | $1.84 (-5.15%) | $1.98 | $1.77 | 63.74 K | $5.36 M |
| 08/11/2026 | $1.98 | $1.94 (-2.02%) | $2.12 | $1.92 | 46.33 K | $5.65 M |
| 08/10/2026 | $1.96 | $1.94 (-1.02%) | $2.01 | $1.91 | 20.00 K | $5.65 M |
| 08/07/2026 | $1.90 | $1.95 (2.63%) | $2.05 | $1.87 | 30.10 K | $4.69 M |
| 08/06/2026 | $1.98 | $1.87 (-5.56%) | $1.99 | $1.87 | 25.72 K | $4.50 M |
| 08/05/2026 | $2.07 | $1.96 (-5.31%) | $2.10 | $1.90 | 33.04 K | $4.72 M |
| 08/04/2026 | $1.96 | $2.03 (3.57%) | $2.17 | $1.96 | 40.70 K | $4.89 M |
| 08/03/2026 | $1.97 | $1.96 (-0.51%) | $2.16 | $1.90 | 40.92 K | $4.72 M |
| 07/31/2026 | $2.08 | $2.01 (-3.37%) | $2.11 | $1.97 | 14.94 K | $4.84 M |
| 07/30/2026 | $2.01 | $2.09 (3.98%) | $2.09 | $1.96 | 17.80 K | $5.03 M |
| 07/29/2026 | $1.99 | $1.97 (-1.01%) | $2.05 | $1.96 | 13.77 K | $4.74 M |
| 07/28/2026 | $2.06 | $2.01 (-2.43%) | $2.10 | $1.98 | 32.73 K | $4.84 M |
| 07/27/2026 | $2.14 | $2.06 (-3.74%) | $2.14 | $1.95 | 71.12 K | $4.96 M |
| 07/24/2026 | $2.05 | $2.04 (-0.49%) | $2.16 | $1.92 | 80.26 K | $4.91 M |
| 07/23/2026 | $2.05 | $2.03 (-0.98%) | $2.13 | $1.86 | 59.70 K | $4.89 M |
| 07/22/2026 | $2.17 | $2.10 (-3.23%) | $2.24 | $2.05 | 39.37 K | $5.06 M |
| 07/21/2026 | $2.14 | $2.17 (1.4%) | $2.39 | $2.10 | 168.42 K | $5.22 M |
| 07/20/2026 | $2.20 | $2.09 (-5%) | $2.26 | $2.07 | 30.81 K | $5.03 M |
| 07/17/2026 | $2.30 | $2.16 (-6.09%) | $2.36 | $2.13 | 46.68 K | $5.20 M |
| 07/16/2026 | $2.38 | $2.33 (-2.1%) | $2.57 | $2.30 | 86.98 K | $5.61 M |
| 07/15/2026 | $2.40 | $2.35 (-2.08%) | $2.67 | $2.31 | 56.71 K | $5.66 M |
| 07/14/2026 | $2.41 | $2.42 (0.41%) | $2.42 | $2.29 | 49.43 K | $5.83 M |
| 07/13/2026 | $3.08 | $2.42 (-21.43%) | $3.17 | $2.34 | 278.31 K | $5.83 M |
| 07/10/2026 | $3.02 | $2.89 (-4.3%) | $3.19 | $2.89 | 40.85 K | $6.96 M |
| 07/09/2026 | $3.11 | $3.01 (-3.22%) | $3.15 | $2.98 | 48.43 K | $7.25 M |
| 07/08/2026 | $3.14 | $3.10 (-1.27%) | $3.30 | $3.00 | 62.90 K | $7.46 M |
| 07/07/2026 | $3.37 | $3.16 (-6.23%) | $3.38 | $3.16 | 54.11 K | $7.61 M |
| 07/06/2026 | $3.61 | $3.36 (-6.93%) | $3.67 | $3.25 | 65.41 K | $8.09 M |
| 07/02/2026 | $3.09 | $3.60 (16.5%) | $3.89 | $3.06 | 107.17 K | $8.67 M |
| 07/01/2026 | $3.20 | $3.17 (-0.94%) | $3.78 | $2.91 | 479.90 K | $7.63 M |
| 06/30/2026 | $2.97 | $3.34 (12.46%) | $3.46 | $2.97 | 17.87 K | $8.04 M |
| 06/29/2026 | $3.02 | $3.02 (0%) | $3.18 | $2.94 | 32.93 K | $7.27 M |
| 06/26/2026 | $2.86 | $3.05 (6.64%) | $3.34 | $2.86 | 51.50 K | $7.34 M |
| 06/25/2026 | $2.98 | $2.86 (-4.03%) | $3.12 | $2.85 | 39.42 K | $6.89 M |
| 06/24/2026 | $3.07 | $2.98 (-2.93%) | $3.17 | $2.55 | 140.30 K | $7.17 M |
| 06/23/2026 | $3.05 | $3.06 (0.33%) | $3.42 | $2.94 | 51.72 K | $7.37 M |
| 06/22/2026 | $3.62 | $3.18 (-12.15%) | $3.70 | $3.12 | 67.30 K | $7.66 M |
| 06/18/2026 | $3.24 | $3.50 (8.02%) | $3.60 | $3.15 | 115.36 K | $8.43 M |
| 06/17/2026 | $3.09 | $3.10 (0.32%) | $3.64 | $3.04 | 88.73 K | $7.46 M |
| 06/16/2026 | $3.34 | $3.04 (-8.98%) | $3.55 | $3.02 | 76.34 K | $7.32 M |
| 06/15/2026 | $3.80 | $3.33 (-12.37%) | $4.03 | $3.27 | 67.45 K | $8.02 M |
| 06/12/2026 | $4.05 | $3.70 (-8.64%) | $4.24 | $3.70 | 111.11 K | $8.91 M |
| 06/11/2026 | $4.11 | $4.03 (-1.95%) | $4.26 | $4.03 | 30.46 K | $9.70 M |
| 06/10/2026 | $3.97 | $4.14 (4.28%) | $4.30 | $3.90 | 83.40 K | $9.97 M |
| 06/09/2026 | $4.30 | $3.95 (-8.14%) | $4.37 | $3.95 | 75.25 K | $9.51 M |
| 06/08/2026 | $4.44 | $4.21 (-5.18%) | $4.63 | $4.15 | 120.90 K | $10.14 M |
| 06/05/2026 | $4.27 | $4.44 (3.98%) | $4.52 | $4.27 | 58.94 K | $10.69 M |
| 06/04/2026 | $4.19 | $4.31 (2.86%) | $4.51 | $4.19 | 78.91 K | $10.38 M |
| 06/03/2026 | $4.35 | $4.19 (-3.68%) | $4.50 | $4.17 | 45.93 K | $10.09 M |
| 06/02/2026 | $4.71 | $4.35 (-7.64%) | $4.72 | $4.14 | 157.90 K | $10.47 M |
| 06/01/2026 | $4.92 | $4.70 (-4.47%) | $5.02 | $4.67 | 60.42 K | $11.32 M |
| 05/29/2026 | $5.00 | $4.96 (-0.8%) | $5.19 | $4.91 | 28.02 K | $11.94 M |
| 05/28/2026 | $4.98 | $5.00 (0.4%) | $5.13 | $4.80 | 52.86 K | $12.04 M |
| 05/27/2026 | $5.15 | $4.92 (-4.47%) | $5.45 | $4.80 | 60.70 K | $11.85 M |
| 05/26/2026 | $5.24 | $5.19 (-0.95%) | $5.59 | $5.05 | 72.36 K | $12.50 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.
