Kardigan, Inc. KARD
NASDAQ · United States · Health Technology
$14.25-0.50 (-3.39%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $14.25 | -3.39% | $14.65 | $15.13 | $13.94 | 913.90K |
| 2026-09-30 | $14.75 | +0.61% | $14.81 | $14.87 | $14.16 | 487.80K |
| 2026-09-29 | $14.66 | -0.81% | $14.75 | $15.06 | $14.33 | 493.60K |
| 2026-09-28 | $14.78 | -0.07% | $14.59 | $15.25 | $14.59 | 364.90K |
| 2026-09-25 | $14.79 | +2.78% | $14.69 | $15.60 | $14.07 | 628.90K |
| 2026-09-24 | $14.39 | -0.90% | $14.54 | $14.54 | $13.75 | 862.40K |
| 2026-09-23 | $14.52 | -11.68% | $16.50 | $16.50 | $14.24 | 653.80K |
| 2026-09-22 | $16.44 | +0.86% | $16.55 | $16.58 | $16.08 | 598.20K |
| 2026-09-21 | $16.30 | -2.04% | $16.86 | $18.28 | $16.13 | 724.50K |
| 2026-09-18 | $16.64 | -0.30% | $16.69 | $17.00 | $15.86 | 6.57M |
| 2026-09-17 | $16.69 | -3.58% | $17.45 | $18.48 | $16.50 | 710.20K |
| 2026-09-16 | $17.31 | -6.73% | $18.49 | $19.01 | $17.15 | 986.90K |
| 2026-09-15 | $18.56 | -2.57% | $18.95 | $19.07 | $18.32 | 344.90K |
| 2026-09-14 | $19.05 | +2.86% | $18.59 | $19.39 | $17.77 | 806.60K |
| 2026-09-11 | $18.52 | -0.91% | $19.01 | $19.81 | $18.41 | 416.40K |
| 2026-09-10 | $18.69 | -5.03% | $19.85 | $20.04 | $18.69 | 433.10K |
| 2026-09-09 | $19.68 | -8.89% | $21.44 | $22.00 | $19.62 | 382.90K |
| 2026-09-08 | $21.60 | +3.60% | $21.06 | $22.05 | $20.77 | 538.10K |
| 2026-09-04 | $20.85 | +0.53% | $20.50 | $21.41 | $20.50 | 279.60K |
| 2026-09-03 | $20.74 | -5.38% | $21.96 | $22.22 | $20.41 | 262.80K |
| 2026-09-02 | $21.92 | +11.84% | $19.80 | $22.51 | $19.74 | 354.90K |
| 2026-09-01 | $19.60 | -2.78% | $20.05 | $20.40 | $19.41 | 327.00K |
| 2026-08-31 | $20.16 | +0.70% | $20.02 | $20.72 | $20.00 | 184.90K |
| 2026-08-28 | $20.02 | -3.75% | $20.61 | $20.93 | $19.99 | 196.60K |
| 2026-08-27 | $20.80 | -1.79% | $21.12 | $21.90 | $20.33 | 546.60K |
| 2026-08-26 | $21.18 | +1.24% | $20.92 | $21.47 | $20.50 | 214.30K |
| 2026-08-25 | $20.92 | +1.36% | $20.75 | $21.38 | $20.51 | 230.00K |
| 2026-08-24 | $20.64 | -1.81% | $21.04 | $21.65 | $20.25 | 281.40K |
| 2026-08-21 | $21.02 | +3.75% | $20.47 | $21.76 | $20.46 | 159.60K |
| 2026-08-20 | $20.26 | -7.95% | $21.91 | $22.16 | $20.01 | 258.40K |
| 2026-08-19 | $22.01 | +5.21% | $21.24 | $22.93 | $20.94 | 213.50K |
| 2026-08-18 | $20.92 | +1.80% | $20.49 | $21.40 | $20.07 | 231.10K |
| 2026-08-17 | $20.55 | +1.73% | $20.20 | $20.62 | $19.60 | 180.00K |
| 2026-08-14 | $20.20 | -7.38% | $21.64 | $21.64 | $20.00 | 144.70K |
| 2026-08-13 | $21.81 | +0.14% | $22.03 | $22.58 | $21.43 | 216.70K |
| 2026-08-12 | $21.78 | -1.27% | $22.31 | $23.11 | $21.19 | 243.60K |
| 2026-08-11 | $22.06 | +4.65% | $21.37 | $22.70 | $21.10 | 293.90K |
| 2026-08-10 | $21.08 | +2.83% | $20.71 | $21.83 | $20.31 | 265.40K |
| 2026-08-07 | $20.50 | +0.69% | $20.36 | $21.42 | $20.25 | 160.10K |
| 2026-08-06 | $20.36 | +0.54% | $20.33 | $20.62 | $20.03 | 249.20K |
| 2026-08-05 | $20.25 | -1.17% | $20.37 | $21.09 | $19.87 | 171.30K |
| 2026-08-04 | $20.49 | +2.60% | $19.82 | $20.85 | $19.82 | 136.90K |
| 2026-08-03 | $19.97 | -4.08% | $20.85 | $20.85 | $19.61 | 224.80K |
| 2026-07-31 | $20.82 | +1.71% | $20.72 | $21.40 | $20.05 | 280.90K |
| 2026-07-30 | $20.47 | +3.75% | $19.97 | $20.63 | $19.70 | 142.30K |
| 2026-07-29 | $19.73 | -6.00% | $21.17 | $21.29 | $19.58 | 162.70K |
| 2026-07-28 | $20.99 | -1.13% | $21.44 | $22.13 | $20.80 | 144.50K |
| 2026-07-27 | $21.23 | +2.36% | $20.99 | $21.73 | $20.17 | 141.40K |
| 2026-07-24 | $20.74 | -4.29% | $21.89 | $22.11 | $20.60 | 157.60K |
| 2026-07-23 | $21.67 | -5.21% | $22.64 | $22.89 | $21.43 | 190.60K |
| 2026-07-22 | $22.86 | -0.22% | $22.78 | $24.76 | $22.34 | 309.80K |
| 2026-07-21 | $22.91 | +7.06% | $21.60 | $23.07 | $20.87 | 229.80K |
| 2026-07-20 | $21.40 | +1.28% | $21.30 | $22.05 | $20.75 | 331.10K |
| 2026-07-17 | $21.13 | +0.52% | $20.54 | $22.66 | $19.83 | 413.40K |
| 2026-07-16 | $21.02 | -4.41% | $22.00 | $22.95 | $20.51 | 378.20K |
| 2026-07-15 | $21.99 | -1.21% | $22.60 | $23.19 | $21.75 | 334.90K |
| 2026-07-14 | $22.26 | -5.40% | $24.00 | $24.00 | $22.00 | 279.00K |
| 2026-07-13 | $23.53 | -4.50% | $24.38 | $24.38 | $22.72 | 423.10K |
| 2026-07-10 | $24.64 | +0.78% | $24.40 | $24.88 | $22.15 | 338.70K |
| 2026-07-09 | $24.45 | +10.04% | $22.40 | $24.47 | $22.01 | 247.80K |
| 2026-07-08 | $22.22 | -6.76% | $23.83 | $23.83 | $21.68 | 653.10K |
| 2026-07-07 | $23.83 | +0.21% | $23.69 | $24.47 | $23.18 | 273.00K |
| 2026-07-06 | $23.78 | -2.34% | $24.34 | $24.36 | $23.43 | 304.70K |
| 2026-07-02 | $24.35 | +1.00% | $23.98 | $25.58 | $22.88 | 342.70K |
| 2026-07-01 | $24.11 | +1.09% | $23.79 | $24.74 | $22.27 | 1.24M |
| 2026-06-30 | $23.85 | -7.92% | $25.85 | $25.98 | $23.11 | 808.50K |
| 2026-06-29 | $25.90 | +9.75% | $24.00 | $27.00 | $23.60 | 1.38M |
| 2026-06-26 | $23.60 | +4.52% | $22.27 | $24.54 | $21.88 | 852.40K |
| 2026-06-25 | $22.58 | +2.50% | $22.28 | $23.88 | $21.19 | 298.90K |
| 2026-06-24 | $22.03 | -0.94% | $21.68 | $23.21 | $21.26 | 472.30K |
| 2026-06-23 | $22.24 | -2.33% | $22.96 | $24.86 | $21.50 | 548.40K |
| 2026-06-22 | $22.77 | +3.50% | $21.29 | $24.00 | $20.07 | 922.10K |
| 2026-06-18 | $22.00 | — | $16.25 | $23.75 | $16.25 | 5.84M |