Kardigan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	14.36	14.61	12.93	12.97	12.97	-9.62%	398,153
Oct 12, 2026	14.69	15.10	14.21	14.35	14.35	-2.18%	256,805
Oct 9, 2026	14.44	15.93	14.13	14.67	14.67	3.31%	739,127
Oct 8, 2026	13.60	14.47	13.42	14.20	14.20	2.68%	511,763
Oct 7, 2026	13.34	14.19	12.23	13.83	13.83	2.52%	1,025,668
Oct 6, 2026	15.25	15.25	12.52	13.49	13.49	-11.48%	1,556,709
Oct 5, 2026	14.77	15.40	14.35	15.24	15.24	3.04%	380,857
Oct 2, 2026	14.48	15.27	14.15	14.79	14.79	3.79%	524,432
Oct 1, 2026	14.65	15.13	13.94	14.25	14.25	-3.39%	810,102
Sep 30, 2026	14.81	14.87	14.16	14.75	14.75	0.61%	487,832
Sep 29, 2026	14.75	15.06	14.33	14.66	14.66	-0.81%	493,601
Sep 28, 2026	14.59	15.25	14.59	14.78	14.78	-0.07%	364,855
Sep 25, 2026	14.69	15.60	14.07	14.79	14.79	2.78%	628,919
Sep 24, 2026	14.54	14.54	13.75	14.39	14.39	-0.90%	862,411
Sep 23, 2026	16.50	16.50	14.24	14.52	14.52	-11.68%	654,262
Sep 22, 2026	16.55	16.58	16.08	16.44	16.44	0.86%	598,212
Sep 21, 2026	16.86	18.28	16.13	16.30	16.30	-2.04%	724,482
Sep 18, 2026	16.69	17.00	15.86	16.64	16.64	-0.30%	6,566,538
Sep 17, 2026	17.45	18.48	16.50	16.69	16.69	-3.58%	710,335
Sep 16, 2026	18.49	19.01	17.15	17.31	17.31	-6.73%	986,910
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 9, 2026	21.44	22.00	19.62	19.68	19.68	-8.89%	382,861
Sep 8, 2026	21.06	22.05	20.77	21.60	21.60	3.60%	538,072
Sep 4, 2026	20.50	21.41	20.50	20.85	20.85	0.53%	279,615
Sep 3, 2026	21.96	22.22	20.41	20.74	20.74	-5.38%	262,835
Sep 2, 2026	19.80	22.51	19.74	21.92	21.92	11.84%	354,921
Sep 1, 2026	20.05	20.40	19.41	19.60	19.60	-2.78%	327,113
Aug 31, 2026	20.02	20.72	20.00	20.16	20.16	0.70%	184,888
Aug 28, 2026	20.61	20.93	19.99	20.02	20.02	-3.75%	196,586
Aug 27, 2026	21.12	21.90	20.33	20.80	20.80	-1.79%	546,685
Aug 26, 2026	20.92	21.47	20.50	21.18	21.18	1.24%	214,307
Aug 25, 2026	20.75	21.38	20.51	20.92	20.92	1.36%	229,955
Aug 24, 2026	21.04	21.65	20.25	20.64	20.64	-1.81%	281,391
Aug 21, 2026	20.47	21.76	20.46	21.02	21.02	3.75%	159,580
Aug 20, 2026	21.91	22.16	20.01	20.26	20.26	-7.95%	258,407
Aug 19, 2026	21.24	22.93	20.94	22.01	22.01	5.21%	213,506
Aug 18, 2026	20.49	21.40	20.07	20.92	20.92	1.80%	231,073
Aug 17, 2026	20.20	20.62	19.60	20.55	20.55	1.73%	179,965
Aug 14, 2026	21.64	21.64	20.00	20.20	20.20	-7.38%	144,689
Aug 13, 2026	22.03	22.58	21.43	21.81	21.81	0.14%	216,757
Aug 12, 2026	22.31	23.11	21.19	21.78	21.78	-1.27%	243,553
Aug 11, 2026	21.37	22.70	21.10	22.06	22.06	4.65%	293,919
Aug 10, 2026	20.71	21.83	20.31	21.08	21.08	2.83%	265,396
Aug 7, 2026	20.36	21.42	20.25	20.50	20.50	0.69%	160,053
Aug 6, 2026	20.33	20.62	20.03	20.36	20.36	0.54%	249,165
Aug 5, 2026	20.37	21.09	19.87	20.25	20.25	-1.17%	171,371
Aug 4, 2026	19.82	20.85	19.82	20.49	20.49	2.60%	136,917