Cadrenal Therapeutics, Inc. Common Stock
CVKDNASDAQHealthcare● Active
$4.21
$-0.23(-5.18%)
Market Cap$12075320
P/E Ratio—
52W High$15.99
52W Low$4.145
Cadrenal Therapeutics, Inc. Common Stock（CVKD）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cvkd · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$101.25
Jan 20, 2023
-95.8% from here
5-Year Low5Y
$4.14
Jun 2, 2026
+1.7% from low
IPO Priceadj.
$61.80
Jan 20, 2023
-93.2% since IPO
1 Year Ago
$15.00
Jun 9, 2025
-71.9% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CVKD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $4.44 | $4.63 | $4.15 | $4.21 | $4.21 | 120K | -5.18% |
| Jun 5, 2026 | $4.27 | $4.52 | $4.27 | $4.44 | $4.44 | 59K | +3.98% |
| Jun 4, 2026 | $4.19 | $4.51 | $4.19 | $4.31 | $4.31 | 79K | +2.86% |
| Jun 3, 2026 | $4.35 | $4.50 | $4.17 | $4.19 | $4.19 | 46K | -3.68% |
| Jun 2, 2026 | $4.71 | $4.72 | $4.14 | $4.35 | $4.35 | 158K | -7.64% |
| Jun 1, 2026 | $4.92 | $5.02 | $4.67 | $4.70 | $4.70 | 60K | -4.47% |
| May 29, 2026 | $5.00 | $5.19 | $4.91 | $4.96 | $4.96 | 28K | -0.80% |
| May 28, 2026 | $4.98 | $5.13 | $4.80 | $5.00 | $5.00 | 53K | +0.40% |
| May 27, 2026 | $5.15 | $5.45 | $4.80 | $4.92 | $4.92 | 61K | -4.47% |
| May 26, 2026 | $5.24 | $5.59 | $5.05 | $5.19 | $5.19 | 72K | -0.95% |
| May 22, 2026 | $5.28 | $5.89 | $5.00 | $5.19 | $5.19 | 102K | -1.70% |
| May 21, 2026 | $5.28 | $5.31 | $4.93 | $5.17 | $5.17 | 40K | -2.08% |
| May 20, 2026 | $4.97 | $5.30 | $4.83 | $5.16 | $5.16 | 61K | +3.82% |
| May 19, 2026 | $4.82 | $5.20 | $4.81 | $4.97 | $4.97 | 41K | +3.11% |
| May 18, 2026 | $5.11 | $5.29 | $4.82 | $4.82 | $4.82 | 48K | -5.68% |
| May 15, 2026 | $5.25 | $5.60 | $5.04 | $5.06 | $5.06 | 48K | -3.62% |
| May 14, 2026 | $5.43 | $5.57 | $5.02 | $5.27 | $5.27 | 49K | -2.95% |
| May 13, 2026 | $5.21 | $5.73 | $5.15 | $5.31 | $5.31 | 43K | +1.92% |
| May 12, 2026 | $5.50 | $5.63 | $5.07 | $5.19 | $5.19 | 49K | -5.64% |
| May 11, 2026 | $6.13 | $6.32 | $5.47 | $5.52 | $5.52 | 91K | -9.95% |
Showing 1–20 of 848 records
Annual Stock Price Performance · CVKD
Jan 1 → Dec 31 · 4 years2026-43.6%$7.47 → $4.21
-43.6%
2025-54.0%$14.75 → $6.78
-54.0%
2024+29.6%$11.18 → $14.49
+29.6%
2023-87.0%$85.65 → $11.10
-87.0%
Best Year2024 · +29.6%
Worst Year2023 · -87.0%
Positive Years1 / 4
Avg Annual Return-38.8%
4Y Total Return-95.1%
4Y CAGR~-52.9% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in CVKD?
If you invested $1,000 in CVKD at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$68
Total Return-93.2%
CAGR~-59.2% / yr
Profit$-932
Based on Jan 20, 2023 · $61.80Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Cadrenal Therapeutics, Inc. Common Stock（CVKD）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $4.21。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CVKD 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CVKD 历史股价FMP 日线复权 OHLCV