5 DAY PERFORMANCE
+31.36%
1 MONTH PERFORMANCE
+60.32%
3 MONTH PERFORMANCE
+44.40%
6 MONTH PERFORMANCE
-31.33%
YEAR-TO-DATE PERFORMANCE
+17.99%
1 YEAR PERFORMANCE
-45.91%
Cadrenal Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $5.21 | $5.31 (1.92%) | $5.73 | $5.15 | 43.16 K | $12.52 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 | $12.66 M |
| 04/30/2026 | $5.47 | $6.67 (21.94%) | $6.80 | $5.44 | 114.30 K | $13.30 M |
| 04/29/2026 | $5.35 | $5.59 (4.49%) | $5.90 | $5.35 | 58.42 K | $11.15 M |
| 04/28/2026 | $5.70 | $5.33 (-6.49%) | $5.91 | $5.19 | 47.61 K | $10.63 M |
| 04/27/2026 | $5.57 | $5.70 (2.33%) | $5.90 | $5.51 | 46.20 K | $11.36 M |
| 04/24/2026 | $5.50 | $5.50 (0%) | $5.86 | $5.35 | 32.60 K | $10.97 M |
| 04/23/2026 | $5.84 | $5.53 (-5.31%) | $5.96 | $5.32 | 51.00 K | $11.03 M |
| 04/22/2026 | $5.54 | $5.86 (5.78%) | $6.09 | $5.39 | 54.73 K | $11.68 M |
| 04/21/2026 | $5.21 | $5.38 (3.26%) | $5.91 | $5.21 | 94.71 K | $10.73 M |
| 04/20/2026 | $5.22 | $5.25 (0.57%) | $5.44 | $5.01 | 50.77 K | $10.47 M |
| 04/17/2026 | $4.96 | $5.22 (5.24%) | $6.05 | $4.81 | 190.60 K | $10.41 M |
| 04/16/2026 | $4.84 | $4.85 (0.21%) | $4.89 | $4.68 | 30.14 K | $9.67 M |
| 04/15/2026 | $4.80 | $4.81 (0.21%) | $4.90 | $4.70 | 25.80 K | $9.59 M |
| 04/14/2026 | $5.02 | $4.79 (-4.58%) | $5.15 | $4.74 | 21.50 K | $9.55 M |
| 04/13/2026 | $4.72 | $4.99 (5.72%) | $5.00 | $4.51 | 15.53 K | $9.95 M |
| 04/10/2026 | $4.95 | $4.76 (-3.84%) | $5.13 | $4.75 | 38.90 K | $9.49 M |
| 04/09/2026 | $4.81 | $4.97 (3.33%) | $5.07 | $4.66 | 15.48 K | $9.91 M |
| 04/08/2026 | $4.46 | $4.85 (8.74%) | $5.23 | $4.36 | 60.90 K | $9.67 M |
| 04/07/2026 | $4.50 | $4.32 (-4%) | $4.57 | $4.24 | 28.10 K | $8.61 M |
| 04/06/2026 | $4.67 | $4.65 (-0.43%) | $4.71 | $4.48 | 20.84 K | $9.27 M |
| 04/02/2026 | $4.71 | $4.70 (-0.21%) | $4.81 | $4.54 | 13.68 K | $9.37 M |
| 04/01/2026 | $5.14 | $4.90 (-4.67%) | $5.50 | $4.37 | 54.07 K | $9.77 M |
| 03/31/2026 | $4.33 | $5.12 (18.24%) | $5.19 | $4.32 | 53.61 K | $10.21 M |
| 03/30/2026 | $4.99 | $4.25 (-14.83%) | $5.05 | $4.21 | 47.30 K | $8.47 M |
| 03/27/2026 | $5.40 | $4.99 (-7.59%) | $5.54 | $4.91 | 26.29 K | $9.95 M |
| 03/26/2026 | $5.26 | $5.24 (-0.38%) | $5.94 | $5.22 | 39.52 K | $10.71 M |
| 03/25/2026 | $5.74 | $5.42 (-5.57%) | $5.74 | $4.94 | 98.20 K | $11.08 M |
| 03/24/2026 | $6.03 | $5.73 (-4.98%) | $6.44 | $5.49 | 137.80 K | $11.71 M |
| 03/23/2026 | $6.45 | $6.15 (-4.65%) | $6.85 | $6.10 | 73.78 K | $12.57 M |
| 03/20/2026 | $6.84 | $6.52 (-4.68%) | $7.11 | $6.40 | 36.16 K | $13.33 M |
| 03/19/2026 | $7.07 | $6.97 (-1.41%) | $7.22 | $6.83 | 32.30 K | $14.25 M |
| 03/18/2026 | $7.50 | $7.24 (-3.47%) | $7.66 | $7.00 | 33.87 K | $14.80 M |
| 03/17/2026 | $7.65 | $7.54 (-1.44%) | $7.92 | $7.53 | 36.70 K | $15.41 M |
| 03/16/2026 | $7.43 | $7.53 (1.35%) | $7.87 | $7.43 | 34.60 K | $15.39 M |
| 03/13/2026 | $7.46 | $7.40 (-0.8%) | $7.68 | $7.24 | 25.70 K | $15.13 M |
| 03/12/2026 | $7.70 | $7.18 (-6.75%) | $8.19 | $7.15 | 45.51 K | $14.68 M |
| 03/11/2026 | $7.89 | $7.80 (-1.14%) | $8.19 | $7.71 | 30.74 K | $15.94 M |
| 03/10/2026 | $8.02 | $8.00 (-0.25%) | $8.18 | $7.70 | 34.20 K | $16.35 M |
| 03/09/2026 | $8.08 | $8.00 (-0.99%) | $8.35 | $7.86 | 21.82 K | $16.35 M |
| 03/06/2026 | $7.89 | $8.28 (4.94%) | $8.31 | $7.83 | 16.10 K | $16.92 M |
| 03/05/2026 | $8.27 | $8.00 (-3.26%) | $8.39 | $7.89 | 19.10 K | $16.35 M |
| 03/04/2026 | $8.03 | $8.30 (3.36%) | $8.66 | $8.00 | 38.04 K | $16.97 M |
| 03/03/2026 | $8.33 | $8.13 (-2.4%) | $8.53 | $7.75 | 48.82 K | $16.62 M |
| 03/02/2026 | $8.72 | $8.59 (-1.49%) | $8.96 | $8.26 | 131.83 K | $17.56 M |
| 02/27/2026 | $8.16 | $8.49 (4.04%) | $8.51 | $7.96 | 44.23 K | $17.35 M |
| 02/26/2026 | $8.76 | $8.38 (-4.34%) | $8.81 | $8.37 | 64.60 K | $17.13 M |
| 02/25/2026 | $8.22 | $8.63 (4.99%) | $8.66 | $8.00 | 120.03 K | $17.64 M |
| 02/24/2026 | $6.83 | $7.79 (14.06%) | $8.29 | $6.83 | 200.62 K | $15.92 M |
| 02/23/2026 | $6.99 | $6.71 (-4.01%) | $7.10 | $6.47 | 78.71 K | $13.72 M |
| 02/20/2026 | $6.41 | $6.85 (6.86%) | $7.26 | $6.17 | 84.14 K | $14.00 M |
| 02/19/2026 | $5.52 | $6.21 (12.5%) | $6.43 | $5.39 | 60.80 K | $12.69 M |
| 02/18/2026 | $5.04 | $5.52 (9.52%) | $5.65 | $5.04 | 42.48 K | $11.28 M |
| 02/17/2026 | $5.49 | $4.91 (-10.56%) | $5.49 | $4.91 | 17.92 K | $10.04 M |
| 02/13/2026 | $5.42 | $5.54 (2.21%) | $5.68 | $5.42 | 7.90 K | $11.32 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.
