Kardigan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	14.34	14.69	13.53	14.21	14.21	0.57%	462,304
Oct 30, 2026	14.25	14.65	13.75	14.13	14.13	-1.26%	452,783
Oct 29, 2026	14.07	14.94	14.07	14.31	14.31	4.22%	446,390
Oct 28, 2026	13.60	13.83	13.21	13.73	13.73	0.96%	469,173
Oct 27, 2026	12.65	13.71	12.43	13.60	13.60	7.68%	452,752
Oct 26, 2026	12.84	13.15	12.60	12.63	12.63	-1.33%	216,097
Oct 23, 2026	12.66	12.87	12.34	12.80	12.80	0.47%	679,813
Oct 22, 2026	12.86	13.05	12.40	12.74	12.74	-0.86%	380,890
Oct 21, 2026	13.59	14.01	12.68	12.85	12.85	-4.89%	480,734
Oct 20, 2026	13.06	13.70	12.74	13.51	13.51	4.40%	768,714
Oct 19, 2026	13.04	13.73	12.76	12.94	12.94	-0.69%	622,072
Oct 16, 2026	13.95	14.51	12.75	13.03	13.03	-6.12%	717,612
Oct 15, 2026	13.80	14.13	13.13	13.88	13.88	2.66%	660,929
Oct 14, 2026	12.53	13.61	12.34	13.52	13.52	4.24%	826,579
Oct 13, 2026	14.36	14.61	12.93	12.97	12.97	-9.62%	392,590
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