5 DAY PERFORMANCE
+161.44%
1 MONTH PERFORMANCE
+60.00%
3 MONTH PERFORMANCE
+60.32%
6 MONTH PERFORMANCE
+7.96%
YEAR-TO-DATE PERFORMANCE
+17.99%
1 YEAR PERFORMANCE
-23.37%
Cadrenal Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $5.28 | $5.19 (-1.7%) | $5.89 | $5.00 | 101.83 K | $12.50 M |
| 05/21/2026 | $5.28 | $5.17 (-2.08%) | $5.31 | $4.93 | 40.10 K | $12.45 M |
| 05/20/2026 | $4.97 | $5.16 (3.82%) | $5.30 | $4.83 | 60.71 K | $12.42 M |
| 05/19/2026 | $4.82 | $4.97 (3.11%) | $5.20 | $4.81 | 40.79 K | $11.97 M |
| 05/18/2026 | $5.11 | $4.82 (-5.68%) | $5.29 | $4.82 | 47.61 K | $11.60 M |
| 05/15/2026 | $5.25 | $5.06 (-3.62%) | $5.60 | $5.04 | 47.80 K | $12.18 M |
| 05/14/2026 | $5.43 | $5.27 (-2.95%) | $5.57 | $5.02 | 49.34 K | $12.69 M |
| 05/13/2026 | $5.21 | $5.31 (1.92%) | $5.73 | $5.15 | 43.20 K | $12.78 M |
| 05/12/2026 | $5.50 | $5.19 (-5.64%) | $5.63 | $5.07 | 48.90 K | $12.50 M |
| 05/11/2026 | $6.13 | $5.52 (-9.95%) | $6.32 | $5.47 | 91.01 K | $13.29 M |
| 05/08/2026 | $5.84 | $6.09 (4.28%) | $6.49 | $5.84 | 65.33 K | $14.66 M |
| 05/07/2026 | $6.19 | $6.02 (-2.75%) | $6.50 | $5.85 | 55.44 K | $14.49 M |
| 05/06/2026 | $6.45 | $6.17 (-4.34%) | $6.54 | $5.69 | 90.54 K | $14.86 M |
| 05/05/2026 | $6.61 | $6.32 (-4.39%) | $6.74 | $6.10 | 103.31 K | $15.22 M |
| 05/04/2026 | $6.47 | $6.61 (2.16%) | $7.00 | $6.30 | 56.50 K | $15.91 M |
| 05/01/2026 | $6.88 | $6.35 (-7.7%) | $7.27 | $6.16 | 128.20 K | $15.29 M |
| 04/30/2026 | $5.47 | $6.67 (21.94%) | $6.80 | $5.44 | 114.30 K | $16.06 M |
| 04/29/2026 | $5.35 | $5.59 (4.49%) | $5.90 | $5.35 | 58.42 K | $13.46 M |
| 04/28/2026 | $5.70 | $5.33 (-6.49%) | $5.91 | $5.19 | 47.61 K | $12.83 M |
| 04/27/2026 | $5.57 | $5.70 (2.33%) | $5.90 | $5.51 | 46.20 K | $13.72 M |
| 04/24/2026 | $5.50 | $5.50 (0%) | $5.86 | $5.35 | 32.60 K | $13.24 M |
| 04/23/2026 | $5.84 | $5.53 (-5.31%) | $5.96 | $5.32 | 51.00 K | $13.31 M |
| 04/22/2026 | $5.54 | $5.86 (5.78%) | $6.09 | $5.39 | 54.73 K | $14.11 M |
| 04/21/2026 | $5.21 | $5.38 (3.26%) | $5.91 | $5.21 | 94.71 K | $12.95 M |
| 04/20/2026 | $5.22 | $5.25 (0.57%) | $5.44 | $5.01 | 50.77 K | $12.64 M |
| 04/17/2026 | $4.96 | $5.22 (5.24%) | $6.05 | $4.81 | 190.60 K | $12.57 M |
| 04/16/2026 | $4.84 | $4.85 (0.21%) | $4.89 | $4.68 | 30.14 K | $11.68 M |
| 04/15/2026 | $4.80 | $4.81 (0.21%) | $4.90 | $4.70 | 25.80 K | $11.58 M |
| 04/14/2026 | $5.02 | $4.79 (-4.58%) | $5.15 | $4.74 | 21.50 K | $11.53 M |
| 04/13/2026 | $4.72 | $4.99 (5.72%) | $5.00 | $4.51 | 15.53 K | $12.01 M |
| 04/10/2026 | $4.95 | $4.76 (-3.84%) | $5.13 | $4.75 | 38.90 K | $11.46 M |
| 04/09/2026 | $4.81 | $4.97 (3.33%) | $5.07 | $4.66 | 15.48 K | $11.97 M |
| 04/08/2026 | $4.46 | $4.85 (8.74%) | $5.23 | $4.36 | 60.90 K | $11.68 M |
| 04/07/2026 | $4.50 | $4.32 (-4%) | $4.57 | $4.24 | 28.10 K | $10.40 M |
| 04/06/2026 | $4.67 | $4.65 (-0.43%) | $4.71 | $4.48 | 20.84 K | $11.20 M |
| 04/02/2026 | $4.71 | $4.70 (-0.21%) | $4.81 | $4.54 | 13.68 K | $11.32 M |
| 04/01/2026 | $5.14 | $4.90 (-4.67%) | $5.50 | $4.37 | 54.07 K | $11.80 M |
| 03/31/2026 | $4.33 | $5.12 (18.24%) | $5.19 | $4.32 | 53.61 K | $12.33 M |
| 03/30/2026 | $4.99 | $4.25 (-14.83%) | $5.05 | $4.21 | 47.30 K | $10.23 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.
