KARD Historical Prices
Kardigan, Inc. Common Stock · daily open, high, low, close & volume
Trading days
95
Period high
27.00
Period low
12.23
Period change
-31.66%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 15.24 | 15.59 | 14.40 | 15.56 | +8.66% | 490,805 |
| Nov 3, 2026 | 14.23 | 15.19 | 13.94 | 14.32 | +0.77% | 545,541 |
| Nov 2, 2026 | 14.34 | 14.69 | 13.53 | 14.21 | +0.57% | 462,843 |
| Oct 30, 2026 | 14.25 | 14.65 | 13.75 | 14.13 | -1.26% | 452,783 |
| Oct 29, 2026 | 14.07 | 14.94 | 14.07 | 14.31 | +4.22% | 446,391 |
| Oct 28, 2026 | 13.60 | 13.83 | 13.21 | 13.73 | +0.96% | 469,174 |
| Oct 27, 2026 | 12.65 | 13.71 | 12.43 | 13.60 | +7.68% | 452,753 |
| Oct 26, 2026 | 12.84 | 13.15 | 12.60 | 12.63 | -1.33% | 216,098 |
| Oct 23, 2026 | 12.66 | 12.87 | 12.34 | 12.80 | +0.47% | 679,813 |
| Oct 22, 2026 | 12.86 | 13.05 | 12.40 | 12.74 | -0.86% | 380,891 |
| Oct 21, 2026 | 13.59 | 14.01 | 12.68 | 12.85 | -4.89% | 480,448 |
| Oct 20, 2026 | 13.06 | 13.70 | 12.74 | 13.51 | +4.40% | 768,715 |
| Oct 19, 2026 | 13.04 | 13.73 | 12.76 | 12.94 | -0.69% | 622,073 |
| Oct 16, 2026 | 13.95 | 14.51 | 12.75 | 13.03 | -6.12% | 717,633 |
| Oct 15, 2026 | 13.80 | 14.13 | 13.13 | 13.88 | +2.66% | 660,930 |
| Oct 14, 2026 | 12.53 | 13.61 | 12.34 | 13.52 | +4.24% | 826,684 |
| Oct 13, 2026 | 14.36 | 14.61 | 12.93 | 12.97 | -9.62% | 398,154 |
| Oct 12, 2026 | 14.69 | 15.10 | 14.21 | 14.35 | -2.18% | 256,805 |
| Oct 9, 2026 | 14.44 | 15.93 | 14.13 | 14.67 | +3.31% | 740,193 |
| Oct 8, 2026 | 13.60 | 14.47 | 13.42 | 14.20 | +2.68% | 511,781 |
| Oct 7, 2026 | 13.34 | 14.19 | 12.23 | 13.83 | +2.52% | 1,025,707 |
| Oct 6, 2026 | 15.25 | 15.25 | 12.52 | 13.49 | -11.48% | 1,560,896 |
| Oct 5, 2026 | 14.77 | 15.40 | 14.35 | 15.24 | +3.04% | 380,859 |
| Oct 2, 2026 | 14.48 | 15.27 | 14.15 | 14.79 | +3.79% | 524,504 |
| Oct 1, 2026 | 14.65 | 15.13 | 13.94 | 14.25 | -3.39% | 913,886 |
| Sep 30, 2026 | 14.81 | 14.87 | 14.16 | 14.75 | +0.61% | 487,834 |
| Sep 29, 2026 | 14.75 | 15.06 | 14.33 | 14.66 | -0.81% | 493,602 |
| Sep 28, 2026 | 14.59 | 15.25 | 14.59 | 14.78 | -0.07% | 364,855 |
| Sep 25, 2026 | 14.69 | 15.60 | 14.07 | 14.79 | +2.78% | 628,920 |
| Sep 24, 2026 | 14.54 | 14.54 | 13.75 | 14.39 | -0.90% | 862,411 |
| Sep 23, 2026 | 16.50 | 16.50 | 14.24 | 14.52 | -11.68% | 654,263 |
| Sep 22, 2026 | 16.55 | 16.57 | 16.08 | 16.44 | +0.86% | 598,212 |
| Sep 21, 2026 | 16.86 | 18.28 | 16.13 | 16.30 | -2.04% | 724,482 |
| Sep 18, 2026 | 16.69 | 17.00 | 15.86 | 16.64 | -0.30% | 6,566,538 |
| Sep 17, 2026 | 17.45 | 18.48 | 16.50 | 16.69 | -3.58% | 710,336 |
| Sep 16, 2026 | 18.49 | 19.01 | 17.15 | 17.31 | -6.73% | 986,911 |
| Sep 15, 2026 | 18.95 | 19.07 | 18.32 | 18.56 | -2.57% | 344,902 |
| Sep 14, 2026 | 18.59 | 19.39 | 17.77 | 19.05 | +2.86% | 806,573 |
| Sep 11, 2026 | 19.01 | 19.81 | 18.41 | 18.52 | -0.91% | 416,400 |
| Sep 10, 2026 | 19.85 | 20.04 | 18.69 | 18.69 | -5.03% | 433,154 |
| Sep 9, 2026 | 21.44 | 22.00 | 19.62 | 19.68 | -8.89% | 382,862 |
| Sep 8, 2026 | 21.06 | 22.05 | 20.77 | 21.60 | +3.60% | 538,072 |
| Sep 4, 2026 | 20.50 | 21.41 | 20.50 | 20.85 | +0.53% | 279,615 |
| Sep 3, 2026 | 21.96 | 22.21 | 20.41 | 20.74 | -5.38% | 262,836 |
| Sep 2, 2026 | 19.80 | 22.51 | 19.74 | 21.92 | +8.73% | 354,922 |
| Aug 31, 2026 | 20.02 | 20.72 | 20.00 | 20.16 | +0.70% | 184,888 |
| Aug 28, 2026 | 20.61 | 20.93 | 19.99 | 20.02 | -3.75% | 196,587 |
| Aug 27, 2026 | 21.12 | 21.89 | 20.33 | 20.80 | -1.79% | 546,685 |
| Aug 26, 2026 | 20.92 | 21.47 | 20.50 | 21.18 | +1.24% | 214,307 |
| Aug 25, 2026 | 20.75 | 21.38 | 20.51 | 20.92 | +1.36% | 229,955 |
| Aug 24, 2026 | 21.04 | 21.64 | 20.25 | 20.64 | -1.81% | 281,392 |
| Aug 21, 2026 | 20.47 | 21.75 | 20.46 | 21.02 | +3.75% | 159,580 |
| Aug 20, 2026 | 21.91 | 22.16 | 20.01 | 20.26 | -7.95% | 258,407 |
| Aug 19, 2026 | 21.24 | 22.93 | 20.94 | 22.01 | +5.21% | 213,506 |
| Aug 18, 2026 | 20.49 | 21.40 | 20.07 | 20.92 | +1.80% | 231,073 |
| Aug 17, 2026 | 20.20 | 20.62 | 19.60 | 20.55 | +1.73% | 179,966 |
| Aug 14, 2026 | 21.64 | 21.64 | 20.00 | 20.20 | -7.38% | 144,689 |
| Aug 13, 2026 | 22.03 | 22.57 | 21.43 | 21.81 | +0.14% | 216,757 |
| Aug 12, 2026 | 22.31 | 23.11 | 21.19 | 21.78 | -1.27% | 242,463 |
| Aug 11, 2026 | 21.37 | 22.70 | 21.10 | 22.06 | +4.65% | 293,919 |
| Aug 10, 2026 | 20.71 | 21.83 | 20.31 | 21.08 | +2.83% | 265,397 |
| Aug 7, 2026 | 20.36 | 21.42 | 20.25 | 20.50 | +0.69% | 160,054 |
| Aug 6, 2026 | 20.33 | 20.62 | 20.03 | 20.36 | +0.54% | 249,165 |
| Aug 5, 2026 | 20.36 | 21.09 | 19.87 | 20.25 | -1.17% | 171,372 |
| Aug 4, 2026 | 19.82 | 20.85 | 19.82 | 20.49 | +2.60% | 136,917 |
| Aug 3, 2026 | 20.85 | 20.85 | 19.61 | 19.97 | -4.08% | 224,811 |
| Jul 31, 2026 | 20.72 | 21.40 | 20.05 | 20.82 | +1.71% | 280,616 |
| Jul 30, 2026 | 19.97 | 20.63 | 19.70 | 20.47 | +3.75% | 142,307 |
| Jul 29, 2026 | 21.17 | 21.29 | 19.58 | 19.73 | -6.00% | 162,764 |
| Jul 28, 2026 | 21.44 | 22.13 | 20.80 | 20.99 | -1.13% | 144,492 |
| Jul 27, 2026 | 20.99 | 21.73 | 20.17 | 21.23 | +2.36% | 141,391 |
| Jul 24, 2026 | 21.89 | 22.11 | 20.60 | 20.74 | -4.29% | 157,632 |
| Jul 23, 2026 | 22.64 | 22.89 | 21.43 | 21.67 | -5.21% | 190,622 |
| Jul 22, 2026 | 22.78 | 24.76 | 22.34 | 22.86 | -0.22% | 309,871 |
| Jul 21, 2026 | 21.60 | 23.07 | 20.86 | 22.91 | +7.06% | 229,777 |
| Jul 20, 2026 | 21.30 | 22.05 | 20.75 | 21.40 | +1.28% | 331,056 |
| Jul 17, 2026 | 20.54 | 22.66 | 19.83 | 21.13 | +0.52% | 413,364 |
| Jul 16, 2026 | 22.00 | 22.95 | 20.51 | 21.02 | -4.41% | 378,169 |
| Jul 15, 2026 | 22.60 | 23.19 | 21.75 | 21.99 | -1.21% | 334,950 |
| Jul 14, 2026 | 24.00 | 24.00 | 22.00 | 22.26 | -5.40% | 275,716 |
| Jul 13, 2026 | 24.38 | 24.38 | 22.72 | 23.53 | -4.49% | 423,188 |
| Jul 10, 2026 | 24.40 | 24.88 | 22.15 | 24.64 | +0.76% | 338,749 |
| Jul 9, 2026 | 22.40 | 24.47 | 22.01 | 24.45 | +10.04% | 247,867 |
| Jul 8, 2026 | 23.83 | 23.83 | 21.68 | 22.22 | -6.76% | 653,143 |
| Jul 7, 2026 | 23.69 | 24.46 | 23.18 | 23.83 | +0.21% | 272,987 |
| Jul 6, 2026 | 24.34 | 24.36 | 23.43 | 23.78 | -2.34% | 304,737 |
| Jul 2, 2026 | 23.98 | 25.58 | 22.88 | 24.35 | +1.00% | 342,787 |
| Jul 1, 2026 | 23.79 | 24.74 | 22.27 | 24.11 | +1.09% | 1,239,065 |
| Jun 30, 2026 | 25.85 | 25.98 | 23.11 | 23.85 | -7.92% | 808,576 |
| Jun 29, 2026 | 24.00 | 27.00 | 23.60 | 25.90 | +9.75% | 1,376,182 |
| Jun 26, 2026 | 22.27 | 24.54 | 21.88 | 23.60 | +4.52% | 852,374 |
| Jun 25, 2026 | 22.28 | 23.88 | 21.19 | 22.58 | +2.50% | 299,620 |
| Jun 24, 2026 | 21.68 | 23.21 | 21.26 | 22.03 | -0.94% | 472,348 |
| Jun 23, 2026 | 22.96 | 24.86 | 21.50 | 22.24 | -2.33% | 548,482 |
| Jun 22, 2026 | 21.29 | 24.00 | 20.07 | 22.77 | - | 922,401 |
Daily open, high, low, close and volume for Kardigan, Inc. Common Stock (KARD). Showing 95 trading days. Unadjusted prices.