NasdaqGM - Nasdaq Real Time Price
USD
Kardigan, Inc. (KARD)
15.52
+1.66
(+11.98%)
At close: November 6 at 4:00:01 PM EST
15.70
+0.18
(+1.16%)
After hours: November 6 at 7:50:14 PM EST
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
14.00 | 15.56 | 13.57 | 15.52 | 15.52 | 406,500 |
|
Nov 5, 2026
|
15.65 | 15.79 | 13.74 | 13.86 | 13.86 | 675,600 |
|
Nov 4, 2026
|
15.24 | 15.59 | 14.40 | 15.56 | 15.56 | 491,100 |
|
Nov 3, 2026
|
14.23 | 15.19 | 13.94 | 14.32 | 14.32 | 545,000 |
|
Nov 2, 2026
|
14.34 | 14.69 | 13.53 | 14.21 | 14.21 | 462,300 |
|
Oct 30, 2026
|
14.25 | 14.65 | 13.75 | 14.13 | 14.13 | 452,800 |
|
Oct 29, 2026
|
14.07 | 14.94 | 14.07 | 14.31 | 14.31 | 446,400 |
|
Oct 28, 2026
|
13.60 | 13.83 | 13.21 | 13.73 | 13.73 | 469,200 |
|
Oct 27, 2026
|
12.65 | 13.71 | 12.43 | 13.60 | 13.60 | 452,700 |
|
Oct 26, 2026
|
12.84 | 13.15 | 12.60 | 12.63 | 12.63 | 216,100 |
|
Oct 23, 2026
|
12.66 | 12.87 | 12.34 | 12.80 | 12.80 | 679,800 |
|
Oct 22, 2026
|
12.86 | 13.05 | 12.40 | 12.74 | 12.74 | 380,800 |
|
Oct 21, 2026
|
13.59 | 14.01 | 12.68 | 12.85 | 12.85 | 478,200 |
|
Oct 20, 2026
|
13.06 | 13.70 | 12.74 | 13.51 | 13.51 | 768,700 |
|
Oct 19, 2026
|
13.04 | 13.73 | 12.76 | 12.94 | 12.94 | 622,100 |
|
Oct 16, 2026
|
13.95 | 14.51 | 12.75 | 13.03 | 13.03 | 717,600 |
|
Oct 15, 2026
|
13.80 | 14.13 | 13.13 | 13.88 | 13.88 | 660,900 |
|
Oct 14, 2026
|
12.53 | 13.61 | 12.34 | 13.52 | 13.52 | 826,700 |
|
Oct 13, 2026
|
14.36 | 14.61 | 12.93 | 12.97 | 12.97 | 392,600 |
|
Oct 12, 2026
|
14.69 | 15.10 | 14.21 | 14.35 | 14.35 | 256,800 |
|
Oct 9, 2026
|
14.44 | 15.93 | 14.13 | 14.67 | 14.67 | 740,200 |
|
Oct 8, 2026
|
13.60 | 14.47 | 13.42 | 14.20 | 14.20 | 511,800 |
|
Oct 7, 2026
|
13.34 | 14.19 | 12.23 | 13.83 | 13.83 | 1,025,700 |
|
Oct 6, 2026
|
15.25 | 15.25 | 12.52 | 13.49 | 13.49 | 1,560,900 |
|
Oct 5, 2026
|
14.77 | 15.40 | 14.35 | 15.24 | 15.24 | 380,900 |
|
Oct 2, 2026
|
14.48 | 15.27 | 14.15 | 14.79 | 14.79 | 524,400 |
|
Oct 1, 2026
|
14.65 | 15.13 | 13.94 | 14.25 | 14.25 | 913,900 |
|
Sep 30, 2026
|
14.81 | 14.87 | 14.16 | 14.75 | 14.75 | 487,800 |
|
Sep 29, 2026
|
14.75 | 15.06 | 14.33 | 14.66 | 14.66 | 493,600 |
|
Sep 28, 2026
|
14.59 | 15.25 | 14.59 | 14.78 | 14.78 | 364,900 |
|
Sep 25, 2026
|
14.69 | 15.60 | 14.07 | 14.79 | 14.79 | 628,900 |
|
Sep 24, 2026
|
14.54 | 14.54 | 13.75 | 14.39 | 14.39 | 862,400 |
|
Sep 23, 2026
|
16.50 | 16.50 | 14.24 | 14.52 | 14.52 | 653,800 |
|
Sep 22, 2026
|
16.55 | 16.58 | 16.08 | 16.44 | 16.44 | 598,200 |
|
Sep 21, 2026
|
16.86 | 18.28 | 16.13 | 16.30 | 16.30 | 724,500 |
|
Sep 18, 2026
|
16.69 | 17.00 | 15.86 | 16.64 | 16.64 | 6,566,500 |
|
Sep 17, 2026
|
17.45 | 18.48 | 16.50 | 16.69 | 16.69 | 710,200 |
|
Sep 16, 2026
|
18.49 | 19.01 | 17.15 | 17.31 | 17.31 | 986,900 |
|
Sep 15, 2026
|
18.95 | 19.07 | 18.32 | 18.56 | 18.56 | 344,900 |
|
Sep 14, 2026
|
18.59 | 19.39 | 17.77 | 19.05 | 19.05 | 806,600 |
|
Sep 11, 2026
|
19.01 | 19.81 | 18.41 | 18.52 | 18.52 | 416,400 |
|
Sep 10, 2026
|
19.85 | 20.04 | 18.69 | 18.69 | 18.69 | 433,100 |
|
Sep 9, 2026
|
21.44 | 22.00 | 19.62 | 19.68 | 19.68 | 382,900 |
|
Sep 8, 2026
|
21.06 | 22.05 | 20.77 | 21.60 | 21.60 | 538,100 |
|
Sep 4, 2026
|
20.50 | 21.41 | 20.50 | 20.85 | 20.85 | 279,600 |
|
Sep 3, 2026
|
21.96 | 22.22 | 20.41 | 20.74 | 20.74 | 262,800 |
|
Sep 2, 2026
|
19.80 | 22.51 | 19.74 | 21.92 | 21.92 | 354,900 |
|
Sep 1, 2026
|
20.05 | 20.40 | 19.41 | 19.60 | 19.60 | 327,000 |
|
Aug 31, 2026
|
20.02 | 20.72 | 20.00 | 20.16 | 20.16 | 184,900 |
|
Aug 28, 2026
|
20.61 | 20.93 | 19.99 | 20.02 | 20.02 | 196,600 |
|
Aug 27, 2026
|
21.12 | 21.90 | 20.33 | 20.80 | 20.80 | 546,600 |
|
Aug 26, 2026
|
20.92 | 21.47 | 20.50 | 21.18 | 21.18 | 214,300 |
|
Aug 25, 2026
|
20.75 | 21.38 | 20.51 | 20.92 | 20.92 | 230,000 |
|
Aug 24, 2026
|
21.04 | 21.65 | 20.25 | 20.64 | 20.64 | 281,400 |
|
Aug 21, 2026
|
20.47 | 21.76 | 20.46 | 21.02 | 21.02 | 159,600 |
|
Aug 20, 2026
|
21.91 | 22.16 | 20.01 | 20.26 | 20.26 | 258,400 |
|
Aug 19, 2026
|
21.24 | 22.93 | 20.94 | 22.01 | 22.01 | 213,500 |
|
Aug 18, 2026
|
20.49 | 21.40 | 20.07 | 20.92 | 20.92 | 231,100 |
|
Aug 17, 2026
|
20.20 | 20.62 | 19.60 | 20.55 | 20.55 | 180,000 |
|
Aug 14, 2026
|
21.64 | 21.64 | 20.00 | 20.20 | 20.20 | 144,700 |
|
Aug 13, 2026
|
22.03 | 22.58 | 21.43 | 21.81 | 21.81 | 216,700 |
|
Aug 12, 2026
|
22.31 | 23.11 | 21.19 | 21.78 | 21.78 | 243,600 |
|
Aug 11, 2026
|
21.37 | 22.70 | 21.10 | 22.06 | 22.06 | 293,900 |
|
Aug 10, 2026
|
20.71 | 21.83 | 20.31 | 21.08 | 21.08 | 265,400 |
|
Aug 7, 2026
|
20.36 | 21.42 | 20.25 | 20.50 | 20.50 | 160,100 |
|
Aug 6, 2026
|
20.33 | 20.62 | 20.03 | 20.36 | 20.36 | 249,200 |
|
Aug 5, 2026
|
20.37 | 21.09 | 19.87 | 20.25 | 20.25 | 171,300 |
|
Aug 4, 2026
|
19.82 | 20.85 | 19.82 | 20.49 | 20.49 | 136,900 |
|
Aug 3, 2026
|
20.85 | 20.85 | 19.61 | 19.97 | 19.97 | 224,800 |
|
Jul 31, 2026
|
20.72 | 21.40 | 20.05 | 20.82 | 20.82 | 280,900 |
|
Jul 30, 2026
|
19.97 | 20.63 | 19.70 | 20.47 | 20.47 | 142,300 |
|
Jul 29, 2026
|
21.17 | 21.29 | 19.58 | 19.73 | 19.73 | 162,700 |
|
Jul 28, 2026
|
21.44 | 22.13 | 20.80 | 20.99 | 20.99 | 144,500 |
|
Jul 27, 2026
|
20.99 | 21.73 | 20.17 | 21.23 | 21.23 | 141,400 |
|
Jul 24, 2026
|
21.89 | 22.11 | 20.60 | 20.74 | 20.74 | 157,600 |
|
Jul 23, 2026
|
22.64 | 22.89 | 21.43 | 21.67 | 21.67 | 190,600 |
|
Jul 22, 2026
|
22.78 | 24.76 | 22.34 | 22.86 | 22.86 | 309,800 |
|
Jul 21, 2026
|
21.60 | 23.07 | 20.87 | 22.91 | 22.91 | 229,800 |
|
Jul 20, 2026
|
21.30 | 22.05 | 20.75 | 21.40 | 21.40 | 331,100 |
|
Jul 17, 2026
|
20.54 | 22.66 | 19.83 | 21.13 | 21.13 | 413,400 |
|
Jul 16, 2026
|
22.00 | 22.95 | 20.51 | 21.02 | 21.02 | 378,200 |
|
Jul 15, 2026
|
22.60 | 23.19 | 21.75 | 21.99 | 21.99 | 334,900 |
|
Jul 14, 2026
|
24.00 | 24.00 | 22.00 | 22.26 | 22.26 | 279,000 |
|
Jul 13, 2026
|
24.38 | 24.38 | 22.72 | 23.53 | 23.53 | 423,100 |
|
Jul 10, 2026
|
24.40 | 24.88 | 22.15 | 24.64 | 24.64 | 338,700 |
|
Jul 9, 2026
|
22.40 | 24.47 | 22.01 | 24.45 | 24.45 | 247,800 |
|
Jul 8, 2026
|
23.83 | 23.83 | 21.68 | 22.22 | 22.22 | 653,100 |
|
Jul 7, 2026
|
23.69 | 24.47 | 23.18 | 23.83 | 23.83 | 273,000 |
|
Jul 6, 2026
|
24.34 | 24.36 | 23.43 | 23.78 | 23.78 | 304,700 |
|
Jul 2, 2026
|
23.98 | 25.58 | 22.88 | 24.35 | 24.35 | 342,700 |
|
Jul 1, 2026
|
23.79 | 24.74 | 22.27 | 24.11 | 24.11 | 1,241,300 |
|
Jun 30, 2026
|
25.85 | 25.98 | 23.11 | 23.85 | 23.85 | 808,500 |
|
Jun 29, 2026
|
24.00 | 27.00 | 23.60 | 25.90 | 25.90 | 1,376,100 |
|
Jun 26, 2026
|
22.27 | 24.54 | 21.88 | 23.60 | 23.60 | 852,400 |
|
Jun 25, 2026
|
22.28 | 23.88 | 21.19 | 22.58 | 22.58 | 298,900 |
|
Jun 24, 2026
|
21.68 | 23.21 | 21.26 | 22.03 | 22.03 | 472,300 |
|
Jun 23, 2026
|
22.96 | 24.86 | 21.50 | 22.24 | 22.24 | 548,400 |
|
Jun 22, 2026
|
21.29 | 24.00 | 20.07 | 22.77 | 22.77 | 922,100 |
|
Jun 18, 2026
|
16.25 | 23.75 | 16.25 | 22.00 | 22.00 | 5,844,400 |
