2m 2m 2m 2m 2m 2m 2m
CADRENAL INC (CVKD)
NASDAQ
$4.23-$0.12 (-2.87%)
Price as of Jun 03, 2026 5:01 PM EDT- $15.3MMarket Cap
- -68.22%1-Year Change
- BiotechnologyIndustry
CADRENAL INC (CVKD)
$4.23-$0.12 (-2.87%)
- 1 Month-34.19%Low Price$4.35High Price$6.61
- 3 Months-45.59%Low Price$4.25High Price$8.28
- 1 Year-71.92%Low Price$4.25High Price$15.49
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/02/2026 | 4.71 | 4.72 | 4.15 | 4.35 | -7.45% | 157,873 |
06/01/2026 | 4.92 | 5.02 | 4.67 | 4.70 | -5.24% | 60,421 |
05/29/2026 | 5.00 | 5.19 | 4.91 | 4.96 | -0.80% | 28,016 |
05/28/2026 | 4.98 | 5.13 | 4.80 | 5.00 | +1.63% | 52,863 |
05/27/2026 | 5.15 | 5.45 | 4.80 | 4.92 | -5.20% | 60,677 |
05/26/2026 | 5.24 | 5.59 | 5.05 | 5.19 | 0.00% | 72,362 |
05/22/2026 | 5.28 | 5.89 | 5.00 | 5.19 | +0.39% | 101,834 |
05/21/2026 | 5.28 | 5.31 | 4.94 | 5.17 | +0.19% | 40,092 |
05/20/2026 | 4.97 | 5.30 | 4.83 | 5.16 | +3.82% | 60,709 |
05/19/2026 | 4.82 | 5.20 | 4.81 | 4.97 | +3.11% | 40,791 |
05/18/2026 | 5.11 | 5.29 | 4.82 | 4.82 | -4.65% | 47,607 |
05/15/2026 | 5.25 | 5.60 | 5.04 | 5.06 | -4.08% | 47,760 |
05/14/2026 | 5.43 | 5.57 | 5.02 | 5.27 | -0.75% | 49,340 |
05/13/2026 | 5.21 | 5.73 | 5.15 | 5.31 | +2.31% | 43,156 |
05/12/2026 | 5.50 | 5.63 | 5.07 | 5.19 | -6.02% | 48,888 |
05/11/2026 | 6.13 | 6.32 | 5.47 | 5.52 | -9.32% | 91,007 |
05/08/2026 | 5.84 | 6.49 | 5.84 | 6.09 | +1.16% | 65,332 |
05/07/2026 | 6.19 | 6.50 | 5.85 | 6.02 | -2.43% | 55,441 |
05/07/2026 |
-$1.04 Earnings | |||||
05/06/2026 | 6.45 | 6.54 | 5.69 | 6.17 | -2.37% | 90,543 |
05/05/2026 | 6.61 | 6.74 | 6.10 | 6.32 | -4.39% | 103,310 |
05/04/2026 | 6.47 | 7.00 | 6.30 | 6.61 | +4.09% | 56,483 |
05/01/2026 | 6.88 | 7.27 | 6.16 | 6.35 | -4.80% | 128,185 |
04/30/2026 | 5.47 | 6.80 | 5.44 | 6.67 | +19.32% | 114,291 |
04/29/2026 | 5.35 | 5.90 | 5.35 | 5.59 | +4.88% | 58,419 |
04/28/2026 | 5.70 | 5.91 | 5.19 | 5.33 | -6.49% | 47,607 |
04/27/2026 | 5.57 | 5.90 | 5.51 | 5.70 | +3.64% | 46,163 |
04/24/2026 | 5.50 | 5.86 | 5.35 | 5.50 | -0.54% | 32,567 |
04/23/2026 | 5.84 | 5.96 | 5.32 | 5.53 | -5.63% | 50,993 |
04/22/2026 | 5.54 | 6.09 | 5.39 | 5.86 | +8.92% | 54,730 |
04/21/2026 | 5.21 | 5.91 | 5.21 | 5.38 | +2.48% | 94,709 |
04/20/2026 | 5.22 | 5.44 | 5.01 | 5.25 | +0.57% | 50,767 |
04/17/2026 | 4.96 | 6.05 | 4.81 | 5.22 | +7.63% | 190,565 |
04/16/2026 | 4.84 | 4.89 | 4.68 | 4.85 | +0.83% | 30,141 |
04/15/2026 | 4.80 | 4.90 | 4.70 | 4.81 | +0.42% | 25,789 |
04/14/2026 | 5.02 | 5.15 | 4.74 | 4.79 | -4.01% | 21,493 |
04/13/2026 | 4.72 | 5.00 | 4.51 | 4.99 | +4.83% | 15,534 |
04/10/2026 | 4.95 | 5.13 | 4.75 | 4.76 | -4.23% | 38,899 |
04/09/2026 | 4.81 | 5.07 | 4.66 | 4.97 | +2.47% | 15,479 |
04/08/2026 | 4.46 | 5.23 | 4.36 | 4.85 | +12.27% | 60,871 |
04/07/2026 | 4.50 | 4.57 | 4.24 | 4.32 | -7.10% | 28,062 |
04/06/2026 | 4.67 | 4.71 | 4.48 | 4.65 | -1.06% | 20,839 |
04/02/2026 | 4.71 | 4.81 | 4.54 | 4.70 | -4.08% | 13,678 |
04/01/2026 | 5.14 | 5.50 | 4.37 | 4.90 | -4.30% | 54,066 |
03/31/2026 | 4.33 | 5.19 | 4.32 | 5.12 | +20.47% | 53,609 |
03/31/2026 |
-$1.41 Earnings | |||||
03/30/2026 | 4.99 | 5.05 | 4.21 | 4.25 | -14.83% | 47,254 |
03/27/2026 | 5.40 | 5.54 | 4.91 | 4.99 | -4.77% | 26,290 |
03/26/2026 | 5.26 | 5.94 | 5.22 | 5.24 | -3.32% | 39,521 |
03/25/2026 | 5.74 | 5.74 | 4.94 | 5.42 | -5.41% | 98,169 |
03/24/2026 | 6.03 | 6.44 | 5.49 | 5.73 | -6.83% | 137,761 |
03/23/2026 | 6.45 | 6.85 | 6.10 | 6.15 | -5.67% | 73,783 |
03/20/2026 | 6.84 | 7.11 | 6.40 | 6.52 | -6.46% | 36,161 |
03/19/2026 | 7.07 | 7.22 | 6.83 | 6.97 | -3.73% | 32,298 |
03/18/2026 | 7.50 | 7.66 | 7.00 | 7.24 | -3.98% | 33,874 |
03/17/2026 | 7.65 | 7.92 | 7.53 | 7.54 | +0.20% | 36,663 |
03/16/2026 | 7.43 | 7.87 | 7.43 | 7.53 | +1.69% | 34,599 |
03/13/2026 | 7.46 | 7.68 | 7.24 | 7.40 | +3.06% | 25,678 |
03/12/2026 | 7.70 | 8.19 | 7.15 | 7.18 | -7.95% | 45,505 |
03/11/2026 | 7.89 | 8.19 | 7.71 | 7.80 | -2.50% | 30,741 |
03/10/2026 | 8.02 | 8.18 | 7.70 | 8.00 | 0.00% | 34,161 |
03/09/2026 | 8.08 | 8.35 | 7.86 | 8.00 | -3.38% | 21,820 |
03/06/2026 | 7.89 | 8.31 | 7.83 | 8.28 | +3.56% | 16,091 |
03/05/2026 | 8.27 | 8.39 | 7.89 | 8.00 | -3.67% | 19,058 |
03/04/2026 | 8.03 | 8.66 | 8.00 | 8.30 | +2.09% | 38,038 |
03/03/2026 | 8.33 | 8.53 | 7.75 | 8.13 | -5.36% | 48,821 |
03/02/2026 | 8.72 | 8.96 | 8.26 | 8.59 | +1.18% | 131,832 |
02/27/2026 | 8.16 | 8.51 | 7.96 | 8.49 | +1.31% | 44,233 |
02/26/2026 | 8.76 | 8.81 | 8.37 | 8.38 | -2.90% | 64,587 |
02/25/2026 | 8.22 | 8.66 | 8.00 | 8.63 | +10.78% | 120,026 |
02/24/2026 | 6.83 | 8.29 | 6.83 | 7.79 | +16.10% | 200,616 |
02/23/2026 | 6.99 | 7.10 | 6.47 | 6.71 | -1.97% | 78,707 |
02/20/2026 | 6.41 | 7.26 | 6.17 | 6.85 | +10.23% | 84,142 |
02/19/2026 | 5.52 | 6.43 | 5.39 | 6.21 | +12.50% | 60,778 |
02/18/2026 | 5.04 | 5.65 | 5.04 | 5.52 | +12.42% | 42,483 |
02/17/2026 | 5.49 | 5.49 | 4.91 | 4.91 | -11.29% | 17,916 |
02/13/2026 | 5.42 | 5.68 | 5.42 | 5.54 | +2.12% | 7,868 |
02/12/2026 | 5.71 | 5.87 | 5.39 | 5.42 | -4.91% | 22,728 |
02/11/2026 | 5.84 | 6.00 | 5.70 | 5.70 | -1.89% | 10,437 |
02/10/2026 | 5.76 | 6.11 | 5.71 | 5.81 | +1.57% | 17,138 |
02/09/2026 | 5.71 | 5.95 | 5.52 | 5.72 | +0.35% | 17,357 |
02/06/2026 | 5.49 | 6.01 | 5.49 | 5.70 | +6.74% | 45,431 |
02/05/2026 | 5.78 | 6.26 | 5.34 | 5.34 | -12.60% | 48,445 |
02/04/2026 | 6.21 | 6.53 | 5.95 | 6.11 | -1.61% | 42,666 |
02/03/2026 | 6.62 | 6.66 | 6.00 | 6.21 | -7.04% | 49,494 |
02/02/2026 | 6.83 | 7.00 | 6.50 | 6.68 | -3.88% | 54,529 |
01/30/2026 | 7.34 | 7.45 | 6.90 | 6.95 | -6.84% | 41,549 |
01/29/2026 | 7.60 | 7.74 | 7.20 | 7.46 | -2.61% | 38,186 |
01/28/2026 | 7.85 | 7.96 | 7.50 | 7.66 | +0.52% | 66,032 |
01/27/2026 | 7.95 | 8.17 | 7.54 | 7.62 | -1.04% | 63,554 |
01/26/2026 | 7.50 | 8.21 | 7.36 | 7.70 | +6.06% | 98,172 |
01/23/2026 | 7.64 | 7.66 | 7.07 | 7.26 | -4.97% | 17,612 |
01/22/2026 | 7.09 | 7.87 | 7.09 | 7.64 | +7.45% | 21,653 |
01/21/2026 | 7.13 | 7.46 | 6.85 | 7.11 | -3.53% | 43,403 |
01/20/2026 | 7.69 | 7.86 | 7.35 | 7.37 | -6.35% | 28,748 |
01/16/2026 | 8.13 | 8.29 | 7.86 | 7.87 | -4.02% | 45,617 |
01/15/2026 | 8.39 | 8.44 | 8.10 | 8.20 | -2.38% | 58,736 |
01/14/2026 | 8.75 | 8.79 | 8.29 | 8.40 | -3.11% | 46,427 |
01/13/2026 | 8.50 | 8.76 | 8.20 | 8.67 | +1.64% | 41,873 |
01/12/2026 | 8.46 | 8.66 | 8.16 | 8.53 | +4.41% | 105,788 |