MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KARD — Kardigan, Inc. Common Stock
NasdaqKardigan, Inc. Common Stock
$15.24
+0.45(+3.04%)
- O
- 14.77
- H
- 15.40
- L
- 14.35
- V
- 380.85K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$15.24
Period Return-30.73%
Period High$27.00
Period Low$13.75
Avg Daily Volume563.7K
Total Trading Days75
KARD — Historical OHLCV Price & Volume Table
Jun 18, 2026 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $14.77 | $15.40 | $14.35 | $15.24 | +$0.45 | +3.04% | 380,853 | $15.04 | $14.35 $15.40 |
| Oct 2, 2026 | $14.48 | $15.27 | $14.15 | $14.79 | +$0.54 | +3.79% | 524,504 | $14.76 | $14.15 $15.27 |
| Oct 1, 2026 | $14.65 | $15.13 | $13.94 | $14.25 | $-0.50 | -3.39% | 913,886 | $14.41 | $13.94 $15.13 |
| Sep 30, 2026 | $14.81 | $14.87 | $14.16 | $14.75 | +$0.09 | +0.61% | 487,834 | $14.69 | $14.16 $14.87 |
| Sep 29, 2026 | $14.75 | $15.06 | $14.33 | $14.66 | $-0.12 | -0.81% | 493,602 | $14.64 | $14.33 $15.06 |
| Sep 28, 2026 | $14.59 | $15.25 | $14.59 | $14.78 | $-0.01 | -0.07% | 364,855 | $14.86 | $14.59 $15.25 |
| Sep 25, 2026 | $14.69 | $15.60 | $14.07 | $14.79 | +$0.40 | +2.78% | 628,920 | $15.06 | $14.07 $15.60 |
| Sep 24, 2026 | $14.54 | $14.54 | $13.75 | $14.39 | $-0.13 | -0.90% | 862,411 | $14.12 | $13.75 $14.54 |
| Sep 23, 2026 | $16.50 | $16.50 | $14.24 | $14.52 | $-1.92 | -11.68% | 654,263 | $14.81 | $14.24 $16.50 |
| Sep 22, 2026 | $16.55 | $16.58 | $16.08 | $16.44 | +$0.14 | +0.86% | 598,212 | $16.39 | $16.08 $16.58 |
| Sep 21, 2026 | $16.86 | $18.28 | $16.13 | $16.30 | $-0.34 | -2.04% | 724,482 | $16.60 | $16.13 $18.28 |
| Sep 18, 2026 | $16.69 | $17.00 | $15.86 | $16.64 | $-0.05 | -0.30% | 6,566,538 | $16.63 | $15.86 $17.00 |
| Sep 17, 2026 | $17.45 | $18.48 | $16.50 | $16.69 | $-0.62 | -3.58% | 710,336 | $16.97 | $16.50 $18.48 |
| Sep 16, 2026 | $18.49 | $19.01 | $17.15 | $17.31 | $-1.25 | -6.73% | 986,911 | $17.92 | $17.15 $19.01 |
| Sep 15, 2026 | $18.95 | $19.07 | $18.32 | $18.56 | $-0.49 | -2.57% | 344,901 | $18.73 | $18.32 $19.07 |
| Sep 14, 2026 | $18.59 | $19.39 | $17.77 | $19.05 | +$0.53 | +2.86% | 806,571 | $18.70 | $17.77 $19.39 |
| Sep 11, 2026 | $19.01 | $19.81 | $18.41 | $18.52 | $-0.17 | -0.91% | 416,400 | $19.02 | $18.41 $19.81 |
| Sep 10, 2026 | $19.85 | $20.04 | $18.69 | $18.69 | $-0.99 | -5.03% | 433,154 | $19.07 | $18.69 $20.04 |
| Sep 9, 2026 | $21.44 | $22.00 | $19.62 | $19.68 | $-1.92 | -8.89% | 382,862 | $20.14 | $19.62 $22.00 |
| Sep 8, 2026 | $21.06 | $22.05 | $20.77 | $21.60 | +$0.75 | +3.60% | 538,072 | $21.63 | $20.77 $22.05 |
| Sep 4, 2026 | $20.50 | $21.41 | $20.50 | $20.85 | +$0.11 | +0.53% | 279,615 | $20.98 | $20.50 $21.41 |
| Sep 3, 2026 | $21.96 | $22.22 | $20.41 | $20.74 | $-1.18 | -5.38% | 262,836 | $20.99 | $20.41 $22.22 |
| Sep 2, 2026 | $19.80 | $22.51 | $19.74 | $21.92 | +$2.32 | +11.84% | 354,914 | $21.61 | $19.74 $22.51 |
| Sep 1, 2026 | $20.05 | $20.40 | $19.41 | $19.60 | $-0.56 | -2.78% | 327,113 | $19.73 | $19.41 $20.40 |
| Aug 31, 2026 | $20.02 | $20.72 | $20.00 | $20.16 | +$0.14 | +0.70% | 184,888 | $20.20 | $20.00 $20.72 |
| Aug 28, 2026 | $20.61 | $20.93 | $19.99 | $20.02 | $-0.78 | -3.75% | 196,587 | $20.21 | $19.99 $20.93 |
| Aug 27, 2026 | $21.12 | $21.90 | $20.33 | $20.80 | $-0.38 | -1.79% | 546,685 | $21.10 | $20.33 $21.90 |
| Aug 26, 2026 | $20.92 | $21.47 | $20.50 | $21.18 | +$0.26 | +1.24% | 214,307 | $20.96 | $20.50 $21.47 |
| Aug 25, 2026 | $20.75 | $21.38 | $20.51 | $20.92 | +$0.28 | +1.36% | 229,955 | $20.96 | $20.51 $21.38 |
| Aug 24, 2026 | $21.04 | $21.65 | $20.25 | $20.64 | $-0.38 | -1.81% | 281,392 | $20.64 | $20.25 $21.65 |