KARD
Kardigan, Inc. Common Stock
stockNASDAQ
At CloseOct 2, 2026 3:59:59 PM EDT
14.78USD+3.865%(+0.55)524,433
KARD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 14.48 | 15.27 | 14.15 | 14.79 | +3.789% | 524,504 | 0.000% |
| 2026-10-01 | 14.65 | 15.13 | 13.94 | 14.25 | -3.390% | 913,886 | +3.789% |
| 2026-09-30 | 14.81 | 14.87 | 14.16 | 14.75 | +0.614% | 487,834 | +0.271% |
| 2026-09-29 | 14.75 | 15.06 | 14.33 | 14.66 | -0.812% | 493,602 | +0.887% |
| 2026-09-28 | 14.59 | 15.25 | 14.59 | 14.78 | -0.068% | 364,855 | +0.068% |
| 2026-09-25 | 14.69 | 15.60 | 14.07 | 14.79 | +2.780% | 628,920 | 0.000% |
| 2026-09-24 | 14.54 | 14.54 | 13.75 | 14.39 | -0.895% | 862,411 | +2.780% |
| 2026-09-23 | 16.50 | 16.50 | 14.24 | 14.52 | -11.679% | 654,263 | +1.860% |
| 2026-09-22 | 16.55 | 16.57 | 16.08 | 16.44 | +0.859% | 598,212 | -10.036% |
| 2026-09-21 | 16.86 | 18.28 | 16.13 | 16.30 | -2.043% | 724,482 | -9.264% |
| 2026-09-18 | 16.69 | 17.00 | 15.86 | 16.64 | -0.300% | 6,566,538 | -11.118% |
| 2026-09-17 | 17.45 | 18.48 | 16.50 | 16.69 | -3.582% | 710,336 | -11.384% |
| 2026-09-16 | 18.49 | 19.01 | 17.15 | 17.31 | -6.735% | 986,911 | -14.558% |
| 2026-09-15 | 18.95 | 19.07 | 18.32 | 18.56 | -2.572% | 344,902 | -20.313% |
| 2026-09-14 | 18.59 | 19.39 | 17.77 | 19.05 | +2.862% | 806,573 | -22.362% |
| 2026-09-11 | 19.01 | 19.81 | 18.41 | 18.52 | -0.910% | 416,400 | -20.140% |
| 2026-09-10 | 19.85 | 20.04 | 18.69 | 18.69 | -5.030% | 433,154 | -20.867% |
| 2026-09-09 | 21.44 | 22.00 | 19.62 | 19.68 | -8.889% | 382,862 | -24.848% |
| 2026-09-08 | 21.06 | 22.05 | 20.77 | 21.60 | +3.597% | 538,072 | -31.528% |
| 2026-09-04 | 20.50 | 21.41 | 20.50 | 20.85 | +0.530% | 279,615 | -29.065% |
| 2026-09-03 | 21.96 | 22.21 | 20.41 | 20.74 | -5.383% | 262,836 | -28.689% |
| 2026-09-02 | 19.80 | 22.51 | 19.74 | 21.92 | +11.837% | 354,922 | -32.527% |
| 2026-09-01 | 20.05 | 20.39 | 19.41 | 19.60 | -2.778% | 327,113 | -24.541% |
| 2026-08-31 | 20.02 | 20.72 | 20.00 | 20.16 | +0.699% | 184,888 | -26.637% |
| 2026-08-28 | 20.61 | 20.93 | 19.99 | 20.02 | -3.750% | 196,587 | -26.124% |
| 2026-08-27 | 21.12 | 21.89 | 20.33 | 20.80 | -1.794% | 546,685 | -28.894% |
| 2026-08-26 | 20.92 | 21.47 | 20.50 | 21.18 | +1.243% | 214,307 | -30.170% |
| 2026-08-25 | 20.75 | 21.38 | 20.51 | 20.92 | +1.357% | 229,955 | -29.302% |
| 2026-08-24 | 21.04 | 21.64 | 20.25 | 20.64 | -1.808% | 281,392 | -28.343% |
| 2026-08-21 | 20.47 | 21.75 | 20.46 | 21.02 | +3.751% | 159,580 | -29.638% |
| 2026-08-20 | 21.91 | 22.16 | 20.01 | 20.26 | -7.951% | 258,407 | -26.999% |
| 2026-08-19 | 21.24 | 22.93 | 20.94 | 22.01 | +5.210% | 213,506 | -32.803% |
| 2026-08-18 | 20.49 | 21.40 | 20.07 | 20.92 | +1.800% | 231,073 | -29.302% |
| 2026-08-17 | 20.20 | 20.62 | 19.60 | 20.55 | +1.733% | 179,966 | -28.029% |
| 2026-08-14 | 21.64 | 21.64 | 20.00 | 20.20 | -7.382% | 144,689 | -26.782% |
| 2026-08-13 | 22.03 | 22.57 | 21.43 | 21.81 | +0.138% | 216,757 | -32.187% |
| 2026-08-12 | 22.31 | 23.11 | 21.19 | 21.78 | -1.269% | 243,553 | -32.094% |
| 2026-08-11 | 21.37 | 22.70 | 21.10 | 22.06 | +4.649% | 293,919 | -32.956% |
| 2026-08-10 | 20.71 | 21.83 | 20.31 | 21.08 | +2.829% | 265,397 | -29.839% |
| 2026-08-07 | 20.36 | 21.42 | 20.25 | 20.50 | +0.688% | 160,054 | -27.854% |
| 2026-08-06 | 20.33 | 20.62 | 20.03 | 20.36 | +0.543% | 249,165 | -27.358% |
| 2026-08-05 | 20.36 | 21.09 | 19.87 | 20.25 | -1.171% | 171,372 | -26.963% |
| 2026-08-04 | 19.82 | 20.85 | 19.82 | 20.49 | +2.604% | 136,917 | -27.818% |
| 2026-08-03 | 20.85 | 20.85 | 19.61 | 19.97 | -4.083% | 224,811 | -25.939% |
| 2026-07-31 | 20.72 | 21.40 | 20.05 | 20.82 | +1.710% | 280,919 | -28.963% |
| 2026-07-30 | 19.97 | 20.63 | 19.70 | 20.47 | +3.751% | 142,307 | -27.748% |
| 2026-07-29 | 21.17 | 21.29 | 19.58 | 19.73 | -6.003% | 162,764 | -25.038% |
| 2026-07-28 | 21.44 | 22.13 | 20.80 | 20.99 | -1.130% | 144,492 | -29.538% |
| 2026-07-27 | 20.99 | 21.73 | 20.17 | 21.23 | +2.363% | 141,391 | -30.334% |
| 2026-07-24 | 21.89 | 22.11 | 20.60 | 20.74 | -4.292% | 157,632 | -28.689% |
| 2026-07-23 | 22.64 | 22.89 | 21.43 | 21.67 | -5.206% | 190,622 | -31.749% |
| 2026-07-22 | 22.78 | 24.76 | 22.34 | 22.86 | -0.218% | 309,871 | -35.302% |
| 2026-07-21 | 21.60 | 23.07 | 20.86 | 22.91 | +7.056% | 229,777 | -35.443% |
| 2026-07-20 | 21.30 | 22.05 | 20.75 | 21.40 | +1.278% | 331,056 | -30.888% |
| 2026-07-17 | 20.54 | 22.66 | 19.83 | 21.13 | +0.523% | 413,364 | -30.005% |
| 2026-07-16 | 22.00 | 22.95 | 20.51 | 21.02 | -4.411% | 378,169 | -29.638% |
| 2026-07-15 | 22.60 | 23.19 | 21.75 | 21.99 | -1.213% | 334,984 | -32.742% |
| 2026-07-14 | 24.00 | 24.00 | 22.00 | 22.26 | -5.397% | 275,716 | -33.558% |
| 2026-07-13 | 24.38 | 24.38 | 22.72 | 23.53 | -4.485% | 423,188 | -37.144% |
| 2026-07-10 | 24.40 | 24.88 | 22.15 | 24.64 | +0.757% | 338,749 | -39.963% |
| 2026-07-09 | 22.40 | 24.47 | 22.01 | 24.45 | +10.036% | 247,867 | -39.509% |
| 2026-07-08 | 23.83 | 23.83 | 21.68 | 22.22 | -6.756% | 653,143 | -33.438% |
| 2026-07-07 | 23.69 | 24.46 | 23.18 | 23.83 | +0.210% | 272,987 | -37.935% |
| 2026-07-06 | 24.34 | 24.36 | 23.43 | 23.78 | -2.341% | 304,737 | -37.805% |
| 2026-07-02 | 23.98 | 25.58 | 22.88 | 24.35 | +0.995% | 342,787 | -39.261% |
| 2026-07-01 | 23.79 | 24.74 | 22.27 | 24.11 | +1.090% | 1,239,065 | -38.656% |
| 2026-06-30 | 25.85 | 25.98 | 23.11 | 23.85 | -7.915% | 808,576 | -37.987% |
| 2026-06-29 | 24.00 | 27.00 | 23.60 | 25.90 | +9.746% | 1,376,182 | -42.896% |
| 2026-06-26 | 22.27 | 24.54 | 21.88 | 23.60 | +4.517% | 852,374 | -37.331% |
| 2026-06-25 | 22.28 | 23.88 | 21.19 | 22.58 | +2.497% | 299,220 | -34.500% |
| 2026-06-24 | 21.68 | 23.21 | 21.26 | 22.03 | -0.944% | 472,348 | -32.864% |
| 2026-06-23 | 22.96 | 24.86 | 21.50 | 22.24 | -2.328% | 548,482 | -33.498% |
| 2026-06-22 | 21.29 | 24.00 | 20.07 | 22.77 | +3.500% | 922,401 | -35.046% |
| 2026-06-18 | 16.25 | 23.75 | 16.25 | 22.00 | 0.000% | 5,844,443 | -32.773% |