5 DAY PERFORMANCE
-2.91%
1 MONTH PERFORMANCE
-15.58%
3 MONTH PERFORMANCE
+41.03%
6 MONTH PERFORMANCE
+52.90%
YEAR-TO-DATE PERFORMANCE
+12.91%
1 YEAR PERFORMANCE
+88.05%
Cadrenal Therapeutics, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $16.88 | $17.67 (4.68%) | $19.93 | $16.48 | 57,052 | $20.79 M |
| 03/11/2025 | $14.64 | $16.67 (13.87%) | $16.88 | $14.64 | 46,400 | $18.40 M |
| 03/10/2025 | $15.99 | $15.42 (-3.56%) | $17.58 | $15.06 | 43,418 | $17.02 M |
| 03/07/2025 | $16.36 | $16.85 (3%) | $17.10 | $15.73 | 25,500 | $18.60 M |
| 03/06/2025 | $16.92 | $16.70 (-1.3%) | $17.35 | $16.39 | 24,533 | $18.44 M |
| 03/05/2025 | $17.90 | $17.40 (-2.79%) | $18.00 | $15.50 | 70,400 | $19.21 M |
| 03/04/2025 | $18.40 | $17.57 (-4.51%) | $19.00 | $17.25 | 55,734 | $19.40 M |
| 03/03/2025 | $18.85 | $17.40 (-7.69%) | $18.85 | $16.81 | 59,261 | $19.21 M |
| 02/28/2025 | $18.68 | $19.00 (1.71%) | $19.35 | $17.75 | 55,524 | $20.98 M |
| 02/27/2025 | $20.16 | $18.41 (-8.68%) | $21.70 | $18.27 | 70,700 | $20.32 M |
| 02/26/2025 | $19.89 | $20.45 (2.82%) | $22.90 | $19.65 | 79,800 | $22.58 M |
| 02/25/2025 | $20.43 | $20.00 (-2.1%) | $20.67 | $19.50 | 79,774 | $22.08 M |
| 02/24/2025 | $19.88 | $20.00 (0.6%) | $20.49 | $19.44 | 25,098 | $22.08 M |
| 02/21/2025 | $19.65 | $19.89 (1.22%) | $20.50 | $19.51 | 43,605 | $21.96 M |
| 02/20/2025 | $19.50 | $19.23 (-1.38%) | $19.89 | $18.87 | 21,672 | $21.23 M |
| 02/19/2025 | $20.15 | $19.50 (-3.23%) | $20.26 | $19.02 | 35,400 | $21.53 M |
| 02/18/2025 | $19.95 | $19.82 (-0.65%) | $20.10 | $19.25 | 40,865 | $21.88 M |
| 02/14/2025 | $18.95 | $19.08 (0.69%) | $19.90 | $18.95 | 26,500 | $21.06 M |
| 02/13/2025 | $19.09 | $19.19 (0.52%) | $19.68 | $18.83 | 28,700 | $21.19 M |
| 02/12/2025 | $17.86 | $19.38 (8.51%) | $19.50 | $17.86 | 43,604 | $21.40 M |
| 02/11/2025 | $17.97 | $18.20 (1.28%) | $18.20 | $17.01 | 25,200 | $20.09 M |
| 02/10/2025 | $17.75 | $17.87 (0.68%) | $18.68 | $17.75 | 30,400 | $19.73 M |
| 02/07/2025 | $19.10 | $18.70 (-2.09%) | $19.47 | $17.44 | 41,950 | $20.64 M |
| 02/06/2025 | $20.15 | $19.10 (-5.21%) | $20.49 | $18.50 | 42,664 | $21.09 M |
| 02/05/2025 | $19.56 | $19.75 (0.97%) | $20.08 | $19.36 | 31,939 | $21.80 M |
| 02/04/2025 | $20.46 | $19.21 (-6.11%) | $20.46 | $19.16 | 26,300 | $21.21 M |
| 02/03/2025 | $19.97 | $19.77 (-1%) | $20.00 | $19.07 | 37,448 | $21.83 M |
| 01/31/2025 | $19.50 | $19.77 (1.38%) | $19.99 | $19.20 | 36,523 | $21.83 M |
| 01/30/2025 | $18.75 | $19.03 (1.49%) | $19.40 | $18.02 | 31,371 | $21.01 M |
| 01/29/2025 | $18.85 | $18.54 (-1.64%) | $19.56 | $18.00 | 45,074 | $20.47 M |
| 01/28/2025 | $19.50 | $18.98 (-2.67%) | $19.50 | $17.77 | 60,918 | $20.95 M |
| 01/27/2025 | $19.50 | $19.39 (-0.56%) | $19.77 | $18.55 | 46,954 | $21.41 M |
| 01/24/2025 | $19.58 | $19.34 (-1.23%) | $20.79 | $19.00 | 49,721 | $21.35 M |
| 01/23/2025 | $20.00 | $19.79 (-1.05%) | $20.29 | $19.18 | 40,934 | $21.85 M |
| 01/22/2025 | $17.81 | $19.89 (11.68%) | $20.63 | $17.55 | 125,512 | $21.96 M |
| 01/21/2025 | $17.03 | $17.40 (2.17%) | $18.80 | $17.03 | 49,708 | $19.21 M |
| 01/17/2025 | $18.20 | $17.40 (-4.4%) | $18.65 | $17.40 | 44,807 | $19.21 M |
| 01/16/2025 | $17.00 | $18.20 (7.06%) | $18.49 | $16.90 | 60,233 | $20.09 M |
| 01/15/2025 | $15.75 | $16.76 (6.41%) | $16.88 | $15.56 | 22,864 | $18.50 M |
| 01/14/2025 | $16.50 | $15.99 (-3.09%) | $16.50 | $15.62 | 20,338 | $17.65 M |
| 01/13/2025 | $16.16 | $15.99 (-1.05%) | $16.48 | $15.15 | 29,533 | $17.65 M |
| 01/10/2025 | $16.18 | $16.27 (0.56%) | $17.00 | $16.13 | 33,945 | $17.96 M |
| 01/08/2025 | $18.40 | $16.55 (-10.05%) | $18.40 | $16.09 | 37,240 | $18.27 M |
| 01/07/2025 | $17.00 | $17.84 (4.94%) | $18.50 | $16.61 | 161,497 | $19.70 M |
| 01/06/2025 | $15.57 | $16.36 (5.07%) | $16.96 | $15.26 | 67,700 | $18.06 M |
| 01/03/2025 | $15.97 | $15.85 (-0.75%) | $15.97 | $14.99 | 34,015 | $17.50 M |
| 01/02/2025 | $14.75 | $15.50 (5.08%) | $15.85 | $14.23 | 75,374 | $17.11 M |
| 12/31/2024 | $14.39 | $14.49 (0.69%) | $14.49 | $13.78 | 27,726 | $16.00 M |
| 12/30/2024 | $15.79 | $14.23 (-9.88%) | $16.09 | $13.93 | 57,900 | $15.71 M |
| 12/27/2024 | $16.97 | $16.15 (-4.83%) | $16.97 | $15.50 | 58,612 | $17.83 M |
| 12/26/2024 | $14.78 | $16.45 (11.3%) | $16.96 | $14.74 | 69,219 | $18.16 M |
| 12/24/2024 | $14.47 | $14.77 (2.07%) | $14.77 | $13.77 | 41,927 | $16.31 M |
| 12/23/2024 | $16.01 | $14.26 (-10.93%) | $16.06 | $13.25 | 68,700 | $15.74 M |
| 12/20/2024 | $15.89 | $16.17 (1.76%) | $18.00 | $15.33 | 202,023 | $17.85 M |
| 12/19/2024 | $13.71 | $14.49 (5.69%) | $15.91 | $13.17 | 156,042 | $16.00 M |
| 12/18/2024 | $11.57 | $12.96 (12.01%) | $13.86 | $11.08 | 122,226 | $14.31 M |
| 12/17/2024 | $11.05 | $11.45 (3.62%) | $11.84 | $10.65 | 48,323 | $12.64 M |
| 12/16/2024 | $11.04 | $11.00 (-0.36%) | $12.25 | $10.78 | 47,800 | $12.14 M |
| 12/13/2024 | $11.70 | $11.20 (-4.27%) | $12.09 | $10.20 | 125,039 | $12.36 M |
| 12/12/2024 | $12.33 | $11.60 (-5.92%) | $12.63 | $11.41 | 40,114 | $12.81 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.
