2m 2m 2m 2m 2m 2m 2m
CADRENAL INC (CVKD)
NASDAQ
$2.03+$0.02 (+1.04%)
Price as of Aug 03, 2026 10:23 AM EDT- $6.2MMarket Cap
- -80.54%1-Year Change
- BiotechnologyIndustry
CADRENAL INC (CVKD)
$2.03+$0.02 (+1.04%)
- 1 Month-39.82%Low Price$1.97High Price$3.36
- 3 Months-69.87%Low Price$1.97High Price$6.32
- 1 Year-80.54%Low Price$1.97High Price$14.20
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/31/2026 | 2.08 | 2.11 | 1.97 | 2.01 | -3.83% | 14,942 |
07/30/2026 | 2.01 | 2.09 | 1.96 | 2.09 | +6.09% | 17,769 |
07/29/2026 | 1.99 | 2.05 | 1.96 | 1.97 | -1.99% | 13,771 |
07/28/2026 | 2.06 | 2.10 | 1.98 | 2.01 | -2.43% | 32,731 |
07/27/2026 | 2.14 | 2.14 | 1.95 | 2.06 | +0.98% | 71,121 |
07/24/2026 | 2.05 | 2.16 | 1.92 | 2.04 | +0.49% | 80,260 |
07/23/2026 | 2.05 | 2.13 | 1.86 | 2.03 | -3.33% | 59,700 |
07/22/2026 | 2.17 | 2.24 | 2.05 | 2.10 | -3.23% | 39,368 |
07/21/2026 | 2.14 | 2.39 | 2.10 | 2.17 | +3.83% | 168,423 |
07/20/2026 | 2.20 | 2.26 | 2.07 | 2.09 | -3.24% | 30,805 |
07/17/2026 | 2.30 | 2.36 | 2.13 | 2.16 | -7.30% | 46,675 |
07/16/2026 | 2.38 | 2.57 | 2.30 | 2.33 | -0.85% | 86,982 |
07/15/2026 | 2.40 | 2.67 | 2.31 | 2.35 | -2.89% | 56,711 |
07/14/2026 | 2.41 | 2.42 | 2.29 | 2.42 | 0.00% | 48,605 |
07/13/2026 | 3.08 | 3.17 | 2.34 | 2.42 | -16.26% | 278,311 |
07/10/2026 | 3.02 | 3.19 | 2.89 | 2.89 | -3.99% | 40,853 |
07/09/2026 | 3.11 | 3.15 | 2.98 | 3.01 | -2.90% | 48,433 |
07/08/2026 | 3.14 | 3.30 | 3.00 | 3.10 | -1.90% | 62,869 |
07/07/2026 | 3.37 | 3.38 | 3.16 | 3.16 | -5.95% | 54,107 |
07/06/2026 | 3.61 | 3.67 | 3.25 | 3.36 | -6.67% | 65,407 |
07/02/2026 | 3.09 | 3.89 | 3.06 | 3.60 | +13.56% | 107,170 |
07/01/2026 | 3.20 | 3.78 | 2.91 | 3.17 | -5.09% | 479,873 |
06/30/2026 | 2.97 | 3.46 | 2.97 | 3.34 | +10.60% | 17,872 |
06/29/2026 | 3.02 | 3.18 | 2.94 | 3.02 | -0.98% | 32,930 |
06/26/2026 | 2.86 | 3.34 | 2.86 | 3.05 | +6.64% | 51,501 |
06/25/2026 | 2.98 | 3.12 | 2.85 | 2.86 | -4.03% | 39,422 |
06/24/2026 | 3.07 | 3.17 | 2.55 | 2.98 | -2.61% | 140,279 |
06/23/2026 | 3.05 | 3.42 | 2.94 | 3.06 | -3.77% | 51,594 |
06/22/2026 | 3.62 | 3.70 | 3.12 | 3.18 | -9.14% | 67,298 |
06/18/2026 | 3.24 | 3.60 | 3.15 | 3.50 | +12.90% | 115,357 |
06/17/2026 | 3.09 | 3.64 | 3.04 | 3.10 | +1.97% | 88,733 |
06/16/2026 | 3.34 | 3.55 | 3.02 | 3.04 | -8.71% | 76,344 |
06/15/2026 | 3.80 | 4.03 | 3.27 | 3.33 | -10.00% | 67,451 |
06/12/2026 | 4.05 | 4.24 | 3.70 | 3.70 | -8.19% | 111,106 |
06/11/2026 | 4.11 | 4.26 | 4.03 | 4.03 | -2.66% | 30,456 |
06/10/2026 | 3.97 | 4.30 | 3.90 | 4.14 | +4.81% | 83,393 |
06/09/2026 | 4.30 | 4.37 | 3.95 | 3.95 | -6.18% | 75,248 |
06/08/2026 | 4.44 | 4.63 | 4.15 | 4.21 | -5.18% | 120,877 |
06/05/2026 | 4.27 | 4.52 | 4.27 | 4.44 | +3.02% | 58,936 |
06/04/2026 | 4.19 | 4.51 | 4.19 | 4.31 | +2.86% | 78,912 |
06/03/2026 | 4.35 | 4.50 | 4.17 | 4.19 | -3.68% | 45,930 |
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 |