NASDAQ : KARD
Kardigan, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 14.31 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.34B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Kardigan, Inc. (KARD) closed at 13.675 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 14.34 | 14.69 | 13.53 | 13.675 | 156,720 | -3.22% |
| 2026-10-30 | 14.25 | 14.65 | 13.75 | 14.13 | 452,783 | -1.26% |
| 2026-10-29 | 14.07 | 14.94 | 14.07 | 14.31 | 446,390 | +4.22% |
| 2026-10-28 | 13.6 | 13.83 | 13.21 | 13.73 | 469,173 | +0.96% |
| 2026-10-27 | 12.65 | 13.71 | 12.425 | 13.6 | 452,752 | +7.68% |
| 2026-10-26 | 12.84 | 13.15 | 12.6 | 12.63 | 216,097 | -1.33% |
| 2026-10-23 | 12.66 | 12.865 | 12.335 | 12.8 | 679,813 | +0.47% |
| 2026-10-22 | 12.86 | 13.05 | 12.4 | 12.74 | 380,890 | -0.86% |
| 2026-10-21 | 13.59 | 14.012 | 12.68 | 12.85 | 480,734 | -4.89% |
| 2026-10-20 | 13.06 | 13.7 | 12.74 | 13.51 | 768,714 | +4.40% |
| 2026-10-19 | 13.04 | 13.73 | 12.76 | 12.94 | 622,072 | -0.69% |
| 2026-10-16 | 13.95 | 14.505 | 12.75 | 13.03 | 717,612 | -6.12% |
| 2026-10-15 | 13.8 | 14.13 | 13.13 | 13.88 | 660,929 | +2.66% |
| 2026-10-14 | 12.53 | 13.61 | 12.34 | 13.52 | 826,579 | +4.24% |
| 2026-10-13 | 14.36 | 14.605 | 12.93 | 12.97 | 392,590 | -9.62% |
| 2026-10-12 | 14.69 | 15.1 | 14.21 | 14.35 | 256,805 | -2.18% |
| 2026-10-09 | 14.44 | 15.93 | 14.13 | 14.67 | 739,127 | +3.31% |
| 2026-10-08 | 13.6 | 14.47 | 13.416 | 14.2 | 511,762 | +2.68% |
| 2026-10-07 | 13.34 | 14.19 | 12.23 | 13.83 | 1,025,668 | +2.52% |
| 2026-10-06 | 15.25 | 15.25 | 12.52 | 13.49 | 1,556,709 | -11.48% |
| 2026-10-05 | 14.77 | 15.4 | 14.35 | 15.24 | 380,857 | +3.04% |
| 2026-10-02 | 14.48 | 15.27 | 14.15 | 14.79 | 524,432 | +3.79% |
| 2026-10-01 | 14.65 | 15.13 | 13.94 | 14.25 | 810,102 | -3.39% |
| 2026-09-30 | 14.81 | 14.87 | 14.16 | 14.75 | 487,832 | +0.61% |
| 2026-09-29 | 14.75 | 15.06 | 14.33 | 14.66 | 493,601 | -0.81% |
| 2026-09-28 | 14.59 | 15.25 | 14.59 | 14.78 | 364,855 | -0.07% |
| 2026-09-25 | 14.69 | 15.6 | 14.07 | 14.79 | 628,919 | +2.78% |
| 2026-09-24 | 14.54 | 14.54 | 13.75 | 14.39 | 862,411 | -0.90% |
| 2026-09-23 | 16.5 | 16.5 | 14.237 | 14.52 | 654,262 | -11.68% |
| 2026-09-22 | 16.55 | 16.575 | 16.08 | 16.44 | 598,212 | +0.86% |
| 2026-09-21 | 16.86 | 18.28 | 16.126 | 16.3 | 724,482 | -2.04% |
| 2026-09-18 | 16.69 | 16.995 | 15.86 | 16.64 | 6,566,538 | -0.30% |
| 2026-09-17 | 17.45 | 18.484 | 16.498 | 16.69 | 710,335 | -3.58% |
| 2026-09-16 | 18.49 | 19.01 | 17.15 | 17.31 | 986,910 | -6.73% |
| 2026-09-15 | 18.95 | 19.065 | 18.32 | 18.56 | 344,901 | -2.57% |
| 2026-09-14 | 18.59 | 19.39 | 17.77 | 19.05 | 806,572 | +2.86% |
| 2026-09-11 | 19.01 | 19.81 | 18.41 | 18.52 | 416,400 | -0.91% |
| 2026-09-10 | 19.85 | 20.035 | 18.69 | 18.69 | 433,154 | -5.03% |
| 2026-09-09 | 21.44 | 22 | 19.62 | 19.68 | 382,861 | -8.89% |
| 2026-09-08 | 21.06 | 22.05 | 20.77 | 21.6 | 538,072 | +3.60% |
| 2026-09-04 | 20.5 | 21.41 | 20.5 | 20.85 | 279,615 | +0.53% |
| 2026-09-03 | 21.96 | 22.215 | 20.41 | 20.74 | 262,835 | -5.38% |
| 2026-09-02 | 19.8 | 22.51 | 19.74 | 21.92 | 354,921 | +11.84% |
| 2026-09-01 | 20.05 | 20.395 | 19.41 | 19.6 | 327,113 | -2.78% |
| 2026-08-31 | 20.02 | 20.72 | 20 | 20.16 | 184,888 | +0.70% |
| 2026-08-28 | 20.61 | 20.925 | 19.99 | 20.02 | 196,586 | -3.75% |
| 2026-08-27 | 21.12 | 21.895 | 20.33 | 20.8 | 546,685 | -1.79% |
| 2026-08-26 | 20.92 | 21.47 | 20.5 | 21.18 | 214,307 | +1.24% |
| 2026-08-25 | 20.75 | 21.381 | 20.51 | 20.92 | 229,955 | +1.36% |
| 2026-08-24 | 21.04 | 21.645 | 20.25 | 20.64 | 281,391 | -1.81% |
| 2026-08-21 | 20.47 | 21.755 | 20.46 | 21.02 | 159,580 | +3.75% |
| 2026-08-20 | 21.91 | 22.155 | 20.01 | 20.26 | 258,407 | -7.95% |
| 2026-08-19 | 21.24 | 22.925 | 20.94 | 22.01 | 213,506 | +5.21% |
| 2026-08-18 | 20.49 | 21.4 | 20.07 | 20.92 | 231,073 | +1.80% |
| 2026-08-17 | 20.2 | 20.62 | 19.6 | 20.55 | 179,965 | +1.73% |
| 2026-08-14 | 21.64 | 21.64 | 20 | 20.2 | 144,689 | -7.38% |
| 2026-08-13 | 22.03 | 22.575 | 21.43 | 21.81 | 216,757 | +0.14% |
| 2026-08-12 | 22.31 | 23.105 | 21.19 | 21.78 | 243,553 | -1.27% |
| 2026-08-11 | 21.37 | 22.7 | 21.1 | 22.06 | 293,919 | +4.65% |
| 2026-08-10 | 20.71 | 21.829 | 20.31 | 21.08 | 265,396 | +2.83% |
| 2026-08-07 | 20.36 | 21.42 | 20.25 | 20.5 | 160,053 | +0.69% |
| 2026-08-06 | 20.33 | 20.62 | 20.03 | 20.36 | 249,165 | +0.54% |
| 2026-08-05 | 20.365 | 21.09 | 19.87 | 20.25 | 171,371 | -1.17% |
| 2026-08-04 | 19.82 | 20.846 | 19.82 | 20.49 | 136,917 | +2.60% |
| 2026-08-03 | 20.85 | 20.85 | 19.61 | 19.97 | 224,810 | -4.08% |
| 2026-07-31 | 20.72 | 21.4 | 20.045 | 20.82 | 280,918 | +1.71% |
| 2026-07-30 | 19.97 | 20.633 | 19.7 | 20.47 | 142,307 | +3.75% |
| 2026-07-29 | 21.17 | 21.287 | 19.58 | 19.73 | 162,764 | -6.00% |
| 2026-07-28 | 21.44 | 22.125 | 20.8 | 20.99 | 144,492 | -1.13% |
| 2026-07-27 | 20.99 | 21.73 | 20.17 | 21.23 | 141,390 | +2.36% |
| 2026-07-24 | 21.89 | 22.11 | 20.6 | 20.74 | 157,632 | -4.29% |
| 2026-07-23 | 22.64 | 22.89 | 21.43 | 21.67 | 190,621 | -5.21% |
| 2026-07-22 | 22.78 | 24.757 | 22.34 | 22.86 | 309,871 | -0.22% |
| 2026-07-21 | 21.6 | 23.07 | 20.865 | 22.91 | 229,777 | +7.06% |
| 2026-07-20 | 21.3 | 22.045 | 20.75 | 21.4 | 331,056 | +1.28% |
| 2026-07-17 | 20.54 | 22.66 | 19.833 | 21.13 | 413,363 | +0.52% |
| 2026-07-16 | 22 | 22.95 | 20.507 | 21.02 | 378,169 | -4.41% |
| 2026-07-15 | 22.6 | 23.19 | 21.75 | 21.99 | 334,984 | -1.21% |
| 2026-07-14 | 24 | 24 | 22 | 22.26 | 279,004 | -5.40% |
| 2026-07-13 | 24.38 | 24.38 | 22.72 | 23.53 | 423,188 | -4.49% |
| 2026-07-10 | 24.4 | 24.88 | 22.15 | 24.635 | 338,748 | +0.76% |
| 2026-07-09 | 22.4 | 24.47 | 22.01 | 24.45 | 247,867 | +10.04% |
| 2026-07-08 | 23.83 | 23.83 | 21.68 | 22.22 | 653,142 | -6.76% |
| 2026-07-07 | 23.69 | 24.465 | 23.18 | 23.83 | 272,986 | +0.21% |
| 2026-07-06 | 24.34 | 24.355 | 23.43 | 23.78 | 304,736 | -2.34% |
| 2026-07-02 | 23.98 | 25.58 | 22.88 | 24.35 | 342,786 | +1.00% |
| 2026-07-01 | 23.79 | 24.74 | 22.27 | 24.11 | 1,241,340 | +1.09% |
| 2026-06-30 | 25.85 | 25.975 | 23.11 | 23.85 | 808,576 | -7.92% |
| 2026-06-29 | 24 | 27 | 23.6 | 25.9 | 1,376,182 | +9.75% |
| 2026-06-26 | 22.27 | 24.54 | 21.882 | 23.6 | 852,373 | +4.52% |
| 2026-06-25 | 22.28 | 23.88 | 21.19 | 22.58 | 299,220 | +2.50% |
| 2026-06-24 | 21.68 | 23.21 | 21.26 | 22.03 | 472,348 | -0.94% |
| 2026-06-23 | 22.96 | 24.86 | 21.5 | 22.24 | 548,482 | -2.33% |
| 2026-06-22 | 21.29 | 24 | 20.07 | 22.77 | 922,401 | +3.50% |