5 DAY PERFORMANCE
+750.88%
1 MONTH PERFORMANCE
+566.67%
3 MONTH PERFORMANCE
+158.06%
6 MONTH PERFORMANCE
+64.95%
YEAR-TO-DATE PERFORMANCE
+17.99%
1 YEAR PERFORMANCE
-42.69%
Cadrenal Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/07/2026 | $1.01 | $0.97 (-3.73%) | $1.07 | $0.92 | 1.79 M | $2.83 M |
| 10/06/2026 | $0.94 | $0.99 (4.95%) | $1.05 | $0.90 | 98.65 K | $2.88 M |
| 10/05/2026 | $0.97 | $0.95 (-2.49%) | $1.00 | $0.94 | 63.36 K | $2.76 M |
| 10/02/2026 | $0.98 | $0.94 (-4.06%) | $1.00 | $0.85 | 149.95 K | $2.74 M |
| 10/01/2026 | $1.09 | $0.97 (-11.01%) | $1.09 | $0.97 | 111.33 K | $2.83 M |
| 09/30/2026 | $1.10 | $1.08 (-1.82%) | $1.10 | $1.05 | 21.80 K | $3.15 M |
| 09/29/2026 | $1.10 | $1.09 (-0.91%) | $1.13 | $1.08 | 38.76 K | $3.18 M |
| 09/28/2026 | $1.16 | $1.12 (-3.45%) | $1.16 | $1.07 | 75.65 K | $3.26 M |
| 09/25/2026 | $1.25 | $1.15 (-8%) | $1.25 | $1.13 | 224.86 K | $3.35 M |
| 09/24/2026 | $1.31 | $1.20 (-8.4%) | $1.36 | $1.19 | 119.23 K | $3.50 M |
| 09/23/2026 | $1.12 | $1.32 (17.86%) | $1.35 | $1.06 | 271.11 K | $3.85 M |
| 09/22/2026 | $1.11 | $1.12 (0.9%) | $1.14 | $1.06 | 74.03 K | $3.26 M |
| 09/21/2026 | $1.07 | $1.09 (1.87%) | $1.11 | $1.06 | 66.89 K | $3.18 M |
| 09/18/2026 | $1.12 | $1.07 (-4.46%) | $1.16 | $1.07 | 113.70 K | $3.12 M |
| 09/17/2026 | $1.10 | $1.12 (1.82%) | $1.14 | $1.08 | 44.90 K | $3.26 M |
| 09/16/2026 | $1.05 | $1.08 (2.86%) | $1.10 | $1.01 | 56.33 K | $3.15 M |
| 09/15/2026 | $1.06 | $1.05 (-0.94%) | $1.12 | $1.04 | 56.40 K | $3.06 M |
| 09/14/2026 | $1.07 | $1.06 (-0.93%) | $1.10 | $1.05 | 49.75 K | $3.09 M |
| 09/11/2026 | $1.17 | $1.09 (-6.84%) | $1.19 | $1.00 | 229.80 K | $3.18 M |
| 09/10/2026 | $1.17 | $1.18 (0.85%) | $1.20 | $1.14 | 119.85 K | $3.44 M |
| 09/09/2026 | $1.22 | $1.19 (-2.46%) | $1.23 | $1.14 | 114.67 K | $3.47 M |
| 09/08/2026 | $1.20 | $1.20 (0%) | $1.26 | $1.16 | 162.01 K | $3.50 M |
| 09/04/2026 | $1.26 | $1.22 (-3.17%) | $1.30 | $1.20 | 180.82 K | $3.55 M |
| 09/03/2026 | $1.34 | $1.28 (-4.48%) | $1.41 | $1.27 | 172.38 K | $3.73 M |
| 09/02/2026 | $1.40 | $1.33 (-5%) | $1.53 | $1.28 | 394.39 K | $3.87 M |
| 09/01/2026 | $1.49 | $1.51 (1.34%) | $1.58 | $1.42 | 783.83 K | $4.40 M |
| 08/31/2026 | $1.64 | $1.75 (6.71%) | $2.29 | $1.46 | 21.60 M | $5.10 M |
| 08/28/2026 | $1.56 | $1.54 (-1.28%) | $1.60 | $1.50 | 31.35 K | $4.49 M |
| 08/27/2026 | $1.52 | $1.57 (3.29%) | $1.62 | $1.52 | 48.20 K | $4.57 M |
| 08/26/2026 | $1.56 | $1.55 (-0.64%) | $1.64 | $1.49 | 24.71 K | $4.52 M |
| 08/25/2026 | $1.56 | $1.53 (-1.92%) | $1.61 | $1.50 | 39.22 K | $4.46 M |
| 08/24/2026 | $1.69 | $1.57 (-7.1%) | $1.69 | $1.54 | 36.24 K | $4.57 M |
| 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 |
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.
