Kardigan, Inc.(KARD)
$15.68+0.50 (+3.29%)
KARD
Kardigan, Inc. historical prices
$15.68
At close:+0.50 (+3.29%)
Kardigan, Inc. (KARD) Historical Prices
57 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 15.35 | 16.12 | 15.02 | 15.68 | 15.68 | +3.29% | 432,177 | 0.73 |
| Nov 10, 2026 | 15.47 | 15.94 | 14.93 | 15.18 | 15.18 | -2.19% | 769,733 | 1.32 |
| Nov 09, 2026 | 15.56 | 16.59 | 15.11 | 15.18 | 15.18 | -2.19% | 421,132 | 0.73 |
| Nov 06, 2026 | 14.00 | 15.56 | 13.57 | 15.52 | 15.52 | +11.98% | 406,462 | 0.70 |
| Nov 05, 2026 | 15.65 | 15.79 | 13.74 | 13.86 | 13.86 | -10.93% | 675,632 | 1.18 |
| Nov 04, 2026 | 15.24 | 15.59 | 14.40 | 15.56 | 15.56 | +8.66% | 491,053 | 0.87 |
| Nov 03, 2026 | 14.23 | 15.19 | 13.94 | 14.32 | 14.32 | +0.77% | 545,035 | 0.97 |
| Nov 02, 2026 | 14.34 | 14.69 | 13.53 | 14.21 | 14.21 | +0.57% | 462,303 | 0.83 |
| Oct 30, 2026 | 14.25 | 14.65 | 13.75 | 14.13 | 14.13 | -1.26% | 452,669 | 0.82 |
| Oct 29, 2026 | 14.07 | 14.94 | 14.07 | 14.31 | 14.31 | +4.22% | 446,389 | 0.81 |
| Oct 28, 2026 | 13.60 | 13.83 | 13.21 | 13.73 | 13.73 | +0.96% | 469,173 | 0.86 |
| Oct 27, 2026 | 12.65 | 13.71 | 12.43 | 13.60 | 13.60 | +7.68% | 452,701 | 0.84 |
| Oct 26, 2026 | 12.84 | 13.15 | 12.60 | 12.63 | 12.63 | -1.33% | 216,096 | 0.40 |
| Oct 23, 2026 | 12.66 | 12.87 | 12.34 | 12.80 | 12.80 | +0.47% | 679,792 | 1.28 |
| Oct 22, 2026 | 12.86 | 13.05 | 12.40 | 12.74 | 12.74 | -0.86% | 380,799 | 0.72 |
| Oct 21, 2026 | 13.59 | 14.01 | 12.68 | 12.85 | 12.85 | -4.89% | 480,734 | 0.92 |
| Oct 20, 2026 | 13.06 | 13.70 | 12.74 | 13.51 | 13.51 | +4.40% | 768,714 | 1.50 |
| Oct 19, 2026 | 13.04 | 13.73 | 12.76 | 12.94 | 12.94 | -0.69% | 622,021 | 1.22 |
| Oct 16, 2026 | 13.95 | 14.51 | 12.75 | 13.03 | 13.03 | -6.12% | 717,612 | 1.43 |
| Oct 15, 2026 | 13.80 | 14.13 | 13.13 | 13.88 | 13.88 | +2.66% | 660,930 | 1.33 |
| Oct 14, 2026 | 12.53 | 13.61 | 12.34 | 13.52 | 13.52 | +4.24% | 826,683 | 1.69 |
| Oct 13, 2026 | 14.36 | 14.61 | 12.93 | 12.97 | 12.97 | -9.62% | 392,591 | 0.80 |
| Oct 12, 2026 | 14.69 | 15.10 | 14.21 | 14.35 | 14.35 | -2.18% | 256,805 | 0.52 |
| Oct 09, 2026 | 14.44 | 15.93 | 14.13 | 14.67 | 14.67 | +3.31% | 740,193 | 1.53 |
| Oct 08, 2026 | 13.60 | 14.47 | 13.42 | 14.20 | 14.20 | +2.68% | 511,780 | 1.06 |
| Oct 07, 2026 | 13.34 | 14.19 | 12.23 | 13.83 | 13.83 | +2.52% | 1,025,706 | 2.18 |
| Oct 06, 2026 | 15.25 | 15.25 | 12.52 | 13.49 | 13.49 | -11.48% | 1,560,902 | 3.47 |
| Oct 05, 2026 | 14.77 | 15.40 | 14.35 | 15.24 | 15.24 | +3.04% | 380,857 | 0.84 |
| Oct 02, 2026 | 14.48 | 15.27 | 14.15 | 14.79 | 14.79 | +3.79% | 524,503 | 1.16 |
| Oct 01, 2026 | 14.65 | 15.13 | 13.94 | 14.25 | 14.25 | -3.39% | 913,885 | 2.07 |
| Sep 30, 2026 | 14.81 | 14.87 | 14.16 | 14.75 | 14.75 | +0.61% | 487,834 | 1.13 |
| Sep 29, 2026 | 14.75 | 15.06 | 14.33 | 14.66 | 14.66 | -0.81% | 493,601 | 1.15 |
| Sep 28, 2026 | 14.59 | 15.25 | 14.59 | 14.78 | 14.78 | -0.07% | 364,855 | 0.82 |
| Sep 25, 2026 | 14.69 | 15.60 | 14.07 | 14.79 | 14.79 | +2.78% | 628,919 | 1.41 |
| Sep 24, 2026 | 14.54 | 14.54 | 13.75 | 14.39 | 14.39 | -0.90% | 862,411 | 1.89 |
| Sep 23, 2026 | 16.50 | 16.50 | 14.24 | 14.52 | 14.52 | -11.68% | 654,262 | 1.43 |
| Sep 22, 2026 | 16.55 | 16.58 | 16.08 | 16.44 | 16.44 | +0.86% | 598,212 | 1.32 |
| Sep 21, 2026 | 16.86 | 18.28 | 16.13 | 16.30 | 16.30 | -2.04% | 724,482 | 1.61 |
| Sep 18, 2026 | 16.69 | 17.00 | 15.86 | 16.64 | 16.64 | -0.30% | 6,566,538 | 18.53 |
| Sep 17, 2026 | 17.45 | 18.48 | 16.50 | 16.69 | 16.69 | -3.58% | 710,229 | 1.99 |
| Sep 16, 2026 | 18.49 | 19.01 | 17.15 | 17.31 | 17.31 | -6.73% | 986,910 | 2.27 |
| Sep 15, 2026 | 18.95 | 19.07 | 18.32 | 18.56 | 18.56 | -2.57% | 344,901 | ― |
| Sep 14, 2026 | 18.59 | 19.39 | 17.77 | 19.05 | 19.05 | +2.86% | 806,572 | ― |
| Sep 11, 2026 | 19.01 | 19.81 | 18.41 | 18.52 | 18.52 | -0.91% | 416,400 | ― |
| Sep 10, 2026 | 19.85 | 20.04 | 18.69 | 18.69 | 18.69 | -5.03% | 433,154 | ― |
| Sep 09, 2026 | 21.44 | 22.00 | 19.62 | 19.68 | 19.68 | -8.89% | 382,861 | ― |
| Sep 08, 2026 | 21.06 | 22.05 | 20.77 | 21.60 | 21.60 | +3.60% | 538,072 | ― |
| Sep 07, 2026 | 20.50 | 21.41 | 20.50 | 20.85 | 20.85 | 0.00% | 0 | ― |
| Sep 04, 2026 | 20.50 | 21.41 | 20.50 | 20.85 | 20.85 | +0.53% | 279,615 | ― |
| Sep 03, 2026 | 21.96 | 22.22 | 20.41 | 20.74 | 20.74 | -5.38% | 262,835 | ― |
