5 DAY PERFORMANCE
+11.80%
1 MONTH PERFORMANCE
-2.98%
3 MONTH PERFORMANCE
-30.09%
Kardigan Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $14.07 | $14.31 (1.71%) | $14.94 | $14.07 | 446.40 K | $1.34 B |
| 10/28/2026 | $13.60 | $13.73 (0.96%) | $13.83 | $13.21 | 469.20 K | $1.28 B |
| 10/27/2026 | $12.65 | $13.60 (7.51%) | $13.71 | $12.43 | 452.75 K | $1.27 B |
| 10/26/2026 | $12.84 | $12.63 (-1.64%) | $13.15 | $12.60 | 216.10 K | $1.18 B |
| 10/23/2026 | $12.66 | $12.80 (1.11%) | $12.87 | $12.34 | 679.81 K | $1.20 B |
| 10/22/2026 | $12.86 | $12.74 (-0.93%) | $13.05 | $12.40 | 380.89 K | $1.19 B |
| 10/21/2026 | $13.59 | $12.85 (-5.45%) | $14.01 | $12.68 | 480.73 K | $1.20 B |
| 10/20/2026 | $13.06 | $13.51 (3.45%) | $13.70 | $12.74 | 768.71 K | $1.26 B |
| 10/19/2026 | $13.04 | $12.94 (-0.77%) | $13.73 | $12.76 | 622.10 K | $1.21 B |
| 10/16/2026 | $13.95 | $13.03 (-6.59%) | $14.51 | $12.75 | 717.63 K | $1.22 B |
| 10/15/2026 | $13.80 | $13.88 (0.58%) | $14.13 | $13.13 | 660.93 K | $1.30 B |
| 10/14/2026 | $12.53 | $13.52 (7.9%) | $13.61 | $12.34 | 826.70 K | $1.26 B |
| 10/13/2026 | $14.36 | $12.97 (-9.68%) | $14.61 | $12.93 | 392.60 K | $1.21 B |
| 10/12/2026 | $14.69 | $14.35 (-2.31%) | $15.10 | $14.21 | 256.81 K | $1.34 B |
| 10/09/2026 | $14.44 | $14.67 (1.59%) | $15.93 | $14.13 | 740.20 K | $1.37 B |
| 10/08/2026 | $13.60 | $14.20 (4.41%) | $14.47 | $13.42 | 511.80 K | $1.33 B |
| 10/07/2026 | $13.34 | $13.83 (3.67%) | $14.19 | $12.23 | 1.03 M | $1.29 B |
| 10/06/2026 | $15.25 | $13.49 (-11.54%) | $15.25 | $12.52 | 1.56 M | $1.26 B |
| 10/05/2026 | $14.77 | $15.24 (3.18%) | $15.40 | $14.35 | 380.90 K | $1.42 B |
| 10/02/2026 | $14.48 | $14.79 (2.14%) | $15.27 | $14.15 | 524.50 K | $1.38 B |
| 10/01/2026 | $14.65 | $14.25 (-2.73%) | $15.13 | $13.94 | 913.90 K | $1.33 B |
| 09/30/2026 | $14.81 | $14.75 (-0.41%) | $14.87 | $14.16 | 487.83 K | $1.38 B |
| 09/29/2026 | $14.75 | $14.66 (-0.61%) | $15.06 | $14.33 | 493.60 K | $1.37 B |
| 09/28/2026 | $14.59 | $14.78 (1.3%) | $15.25 | $14.59 | 364.90 K | $1.38 B |
| 09/25/2026 | $14.69 | $14.79 (0.68%) | $15.60 | $14.07 | 628.92 K | $1.38 B |
| 09/24/2026 | $14.54 | $14.39 (-1.03%) | $14.54 | $13.75 | 862.41 K | $1.35 B |
| 09/23/2026 | $16.50 | $14.52 (-12%) | $16.50 | $14.24 | 654.26 K | $1.36 B |
| 09/22/2026 | $16.55 | $16.44 (-0.66%) | $16.58 | $16.08 | 598.21 K | $1.54 B |
| 09/21/2026 | $16.86 | $16.30 (-3.32%) | $18.28 | $16.13 | 724.50 K | $1.52 B |
| 09/18/2026 | $16.69 | $16.64 (-0.3%) | $17.00 | $15.86 | 6.57 M | $1.56 B |
| 09/17/2026 | $17.45 | $16.69 (-4.36%) | $18.48 | $16.50 | 710.34 K | $1.56 B |
| 09/16/2026 | $18.49 | $17.31 (-6.38%) | $19.01 | $17.15 | 986.91 K | $1.62 B |
| 09/15/2026 | $18.95 | $18.56 (-2.06%) | $19.07 | $18.32 | 344.90 K | $1.73 B |
| 09/14/2026 | $18.59 | $19.05 (2.47%) | $19.39 | $17.77 | 806.60 K | $1.78 B |
| 09/11/2026 | $19.01 | $18.52 (-2.58%) | $19.81 | $18.41 | 416.40 K | $1.73 B |
| 09/10/2026 | $19.85 | $18.69 (-5.84%) | $20.04 | $18.69 | 433.15 K | $1.75 B |
| 09/09/2026 | $21.44 | $19.68 (-8.21%) | $22.00 | $19.62 | 382.90 K | $1.84 B |
| 09/08/2026 | $21.06 | $21.60 (2.56%) | $22.05 | $20.77 | 538.10 K | $2.02 B |
| 09/04/2026 | $20.50 | $20.85 (1.71%) | $21.41 | $20.50 | 279.62 K | $1.95 B |
| 09/03/2026 | $21.96 | $20.74 (-5.56%) | $22.22 | $20.41 | 262.84 K | $1.94 B |
| 09/02/2026 | $19.80 | $21.92 (10.71%) | $22.51 | $19.74 | 354.92 K | $2.05 B |
| 09/01/2026 | $20.05 | $19.60 (-2.24%) | $20.40 | $19.41 | 327.11 K | $1.83 B |
| 08/31/2026 | $20.02 | $20.16 (0.7%) | $20.72 | $20.00 | 184.90 K | $1.88 B |
| 08/28/2026 | $20.61 | $20.02 (-2.86%) | $20.93 | $19.99 | 196.60 K | $1.87 B |
| 08/27/2026 | $21.12 | $20.80 (-1.52%) | $21.90 | $20.33 | 546.69 K | $1.94 B |
| 08/26/2026 | $20.92 | $21.18 (1.24%) | $21.47 | $20.50 | 214.31 K | $1.98 B |
| 08/25/2026 | $20.75 | $20.92 (0.82%) | $21.38 | $20.51 | 230.00 K | $1.96 B |
| 08/24/2026 | $21.04 | $20.64 (-1.9%) | $21.65 | $20.25 | 281.40 K | $1.93 B |
| 08/21/2026 | $20.47 | $21.02 (2.69%) | $21.76 | $20.46 | 159.60 K | $1.96 B |
| 08/20/2026 | $21.91 | $20.26 (-7.53%) | $22.16 | $20.01 | 258.41 K | $1.89 B |
| 08/19/2026 | $21.24 | $22.01 (3.63%) | $22.93 | $20.94 | 213.51 K | $2.06 B |
| 08/18/2026 | $20.49 | $20.92 (2.1%) | $21.40 | $20.07 | 231.10 K | $1.96 B |
| 08/17/2026 | $20.20 | $20.55 (1.73%) | $20.62 | $19.60 | 180.00 K | $1.92 B |
| 08/14/2026 | $21.64 | $20.20 (-6.65%) | $21.64 | $20.00 | 144.70 K | $1.89 B |
| 08/13/2026 | $22.03 | $21.81 (-1%) | $22.58 | $21.43 | 216.76 K | $2.04 B |
| 08/12/2026 | $22.31 | $21.78 (-2.38%) | $23.11 | $21.19 | 243.60 K | $2.04 B |
| 08/11/2026 | $21.37 | $22.06 (3.23%) | $22.70 | $21.10 | 293.92 K | $2.06 B |
| 08/10/2026 | $20.71 | $21.08 (1.79%) | $21.83 | $20.31 | 265.40 K | $1.97 B |
| 08/07/2026 | $20.36 | $20.50 (0.69%) | $21.42 | $20.25 | 160.10 K | $1.83 B |
| 08/06/2026 | $20.33 | $20.36 (0.15%) | $20.62 | $20.03 | 249.20 K | $1.82 B |
| 08/05/2026 | $20.36 | $20.25 (-0.54%) | $21.09 | $19.87 | 171.37 K | $1.81 B |
| 08/04/2026 | $19.82 | $20.49 (3.38%) | $20.85 | $19.82 | 136.92 K | $1.83 B |
| 08/03/2026 | $20.85 | $19.97 (-4.22%) | $20.85 | $19.61 | 224.81 K | $1.78 B |
| 07/31/2026 | $20.72 | $20.82 (0.48%) | $21.40 | $20.05 | 280.92 K | $1.86 B |
| 07/30/2026 | $19.97 | $20.47 (2.5%) | $20.63 | $19.70 | 142.31 K | $1.83 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
