Kardigan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	19.80	20.56	19.74	20.42	-	4.18%	38,132
Sep 1, 2026	20.05	20.40	19.41	19.60	19.60	-2.78%	326,975
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
Aug 3, 2026	20.85	20.85	19.61	19.97	19.97	-4.08%	224,810
Jul 31, 2026	20.72	21.40	20.05	20.82	20.82	1.71%	280,918
Jul 30, 2026	19.97	20.63	19.70	20.47	20.47	3.75%	142,307
Jul 29, 2026	21.17	21.29	19.58	19.73	19.73	-6.00%	162,764
Jul 28, 2026	21.44	22.13	20.80	20.99	20.99	-1.13%	144,492
Jul 27, 2026	20.99	21.73	20.17	21.23	21.23	2.36%	141,390
Jul 24, 2026	21.89	22.11	20.60	20.74	20.74	-4.29%	157,632
Jul 23, 2026	22.64	22.89	21.43	21.67	21.67	-5.21%	190,621
Jul 22, 2026	22.78	24.76	22.34	22.86	22.86	-0.22%	309,871
Jul 21, 2026	21.60	23.07	20.87	22.91	22.91	7.06%	229,777
Jul 20, 2026	21.30	22.05	20.75	21.40	21.40	1.28%	331,056
Jul 17, 2026	20.54	22.66	19.83	21.13	21.13	0.52%	413,363
Jul 16, 2026	22.00	22.95	20.51	21.02	21.02	-4.41%	378,169
Jul 15, 2026	22.60	23.19	21.75	21.99	21.99	-1.21%	334,984
Jul 14, 2026	24.00	24.00	22.00	22.26	22.26	-5.40%	279,004
Jul 13, 2026	24.38	24.38	22.72	23.53	23.53	-4.49%	423,188
Jul 10, 2026	24.40	24.88	22.15	24.64	24.64	0.76%	338,748
Jul 9, 2026	22.40	24.47	22.01	24.45	24.45	10.04%	247,867
Jul 8, 2026	23.83	23.83	21.68	22.22	22.22	-6.76%	653,142
Jul 7, 2026	23.69	24.47	23.18	23.83	23.83	0.21%	272,986
Jul 6, 2026	24.34	24.36	23.43	23.78	23.78	-2.34%	304,736
Jul 2, 2026	23.98	25.58	22.88	24.35	24.35	1.00%	342,786
Jul 1, 2026	23.79	24.74	22.27	24.11	24.11	1.09%	1,241,340
Jun 30, 2026	25.85	25.98	23.11	23.85	23.85	-7.92%	808,576
Jun 29, 2026	24.00	27.00	23.60	25.90	25.90	9.75%	1,376,182
Jun 26, 2026	22.27	24.54	21.88	23.60	23.60	4.52%	852,373
Jun 25, 2026	22.28	23.88	21.19	22.58	22.58	2.50%	299,220
Jun 24, 2026	21.68	23.21	21.26	22.03	22.03	-0.94%	472,348