Kardigan Stock Price History
NASDAQ: KARDHealth CareBiotechnology: Pharmaceutical PreparationsUSD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
KARD price history at a glance
The price history for Kardigan (KARD) on this page begins on June 15, 2026, when the stock closed at $22.00; it most recently closed at $14.67 on October 5, 2026. The highest price in this record is $27.00, reached on June 29, 2026; the latest close is 45.7% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $27.00
- Date of high
- Jun 29, 2026
- Low since 2026
- $12.32
- Date of low
- Oct 5, 2026
- 52-week high
- $27.00
- 52-week low
- $12.23
- IPO year
- 2026
- Last close
- $14.67
KARD returns
1 week
-0.81%
1 month
-25.46%
3 months
-40.46%
KARD price return, excluding dividends.
KARD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 14.44 | 15.93 | 14.13 | 14.67 | +3.31% | |
| 13.60 | 14.47 | 13.42 | 14.20 | +2.68% | |
| 13.34 | 14.19 | 12.32 | 13.83 | +2.52% | |
| 15.25 | 15.25 | 12.52 | 13.49 | -11.48% | |
| 14.77 | 15.40 | 14.35 | 15.24 | +3.04% | |
| 14.48 | 15.27 | 14.15 | 14.79 | +3.79% | |
| 14.65 | 15.13 | 13.94 | 14.25 | -3.39% | |
| 14.81 | 14.87 | 14.16 | 14.75 | +0.61% | |
| 14.75 | 15.06 | 14.33 | 14.66 | -0.81% | |
| 14.59 | 15.25 | 14.59 | 14.78 | -0.07% | |
| 14.69 | 15.60 | 14.07 | 14.79 | +2.78% | |
| 14.54 | 14.54 | 13.75 | 14.39 | -0.90% | |
| 16.50 | 16.50 | 14.24 | 14.52 | -11.68% | |
| 16.55 | 16.58 | 16.08 | 16.44 | +0.86% | |
| 16.86 | 18.28 | 16.13 | 16.30 | -2.04% | |
| 16.69 | 17.00 | 15.86 | 16.64 | -0.30% | |
| 17.45 | 18.48 | 16.50 | 16.69 | -3.58% | |
| 18.49 | 19.01 | 17.15 | 17.31 | -6.73% | |
| 18.95 | 19.07 | 18.32 | 18.56 | -2.57% | |
| 18.59 | 19.39 | 17.77 | 19.05 | +2.86% | |
| 19.01 | 19.81 | 18.41 | 18.52 | -0.91% | |
| 19.85 | 20.04 | 18.69 | 18.69 | -5.03% | |
| 21.44 | 22.00 | 19.62 | 19.68 | -8.89% | |
| 21.06 | 22.05 | 20.77 | 21.60 | +3.60% | |
| 20.50 | 21.41 | 20.50 | 20.85 | +0.53% | |
| 21.96 | 22.22 | 20.41 | 20.74 | -5.38% | |
| 19.80 | 22.51 | 19.74 | 21.92 | +11.84% | |
| 20.05 | 20.40 | 19.41 | 19.60 | -2.78% | |
| 20.02 | 20.72 | 20.00 | 20.16 | +0.70% | |
| 20.61 | 20.93 | 19.99 | 20.02 | -3.75% | |
| 21.12 | 21.90 | 20.33 | 20.80 | -1.79% | |
| 20.92 | 21.47 | 20.50 | 21.18 | +1.24% | |
| 20.75 | 21.38 | 20.51 | 20.92 | +1.36% | |
| 21.04 | 21.65 | 20.25 | 20.64 | -1.81% | |
| 20.47 | 21.76 | 20.46 | 21.02 | +3.75% | |
| 21.91 | 22.16 | 20.01 | 20.26 | -7.95% | |
| 21.24 | 22.93 | 20.94 | 22.01 | +5.21% | |
| 20.49 | 21.40 | 20.07 | 20.92 | +1.80% | |
| 20.20 | 20.62 | 19.60 | 20.55 | +1.73% | |
| 21.64 | 21.64 | 20.00 | 20.20 | -7.38% | |
| 22.03 | 22.58 | 21.43 | 21.81 | +0.14% | |
| 22.31 | 23.11 | 21.19 | 21.78 | -1.27% | |
| 21.37 | 22.70 | 21.10 | 22.06 | +4.65% | |
| 20.71 | 21.83 | 20.31 | 21.08 | +2.83% | |
| 20.36 | 21.42 | 20.25 | 20.50 | +0.69% | |
| 20.33 | 20.62 | 20.03 | 20.36 | +0.54% | |
| 20.37 | 21.09 | 19.87 | 20.25 | -1.17% | |
| 19.82 | 20.85 | 19.82 | 20.49 | +2.60% | |
| 20.85 | 20.85 | 19.61 | 19.97 | -4.08% | |
| 20.72 | 21.40 | 20.05 | 20.82 | +1.71% | |
| 19.97 | 20.63 | 19.70 | 20.47 | +3.75% | |
| 21.17 | 21.29 | 19.58 | 19.73 | -6.00% | |
| 21.44 | 22.13 | 20.80 | 20.99 | -1.13% | |
| 20.99 | 21.73 | 20.17 | 21.23 | +2.36% | |
| 21.89 | 22.11 | 20.60 | 20.74 | -4.29% | |
| 22.64 | 22.89 | 21.43 | 21.67 | -5.21% | |
| 22.78 | 24.76 | 22.34 | 22.86 | -0.22% | |
| 21.60 | 23.07 | 20.87 | 22.91 | +7.06% | |
| 21.30 | 22.05 | 20.75 | 21.40 | +1.28% | |
| 20.54 | 22.66 | 19.83 | 21.13 | +0.52% | |
| 22.00 | 22.95 | 20.51 | 21.02 | -4.41% | |
| 22.60 | 23.19 | 21.75 | 21.99 | -1.21% | |
| 24.00 | 24.00 | 22.00 | 22.26 | -5.40% | |
| 24.38 | 24.38 | 22.72 | 23.53 | -4.50% | |
| 24.40 | 24.88 | 22.15 | 24.64 | +0.78% | |
| 22.40 | 24.47 | 22.01 | 24.45 | +10.04% | |
| 23.83 | 23.83 | 21.68 | 22.22 | -6.76% | |
| 23.69 | 24.47 | 23.18 | 23.83 | +0.21% | |
| 24.34 | 24.36 | 23.43 | 23.78 | -2.34% | |
| 23.98 | 25.58 | 22.88 | 24.35 | +1.00% | |
| 23.79 | 24.74 | 22.27 | 24.11 | +1.09% | |
| 25.85 | 25.98 | 23.11 | 23.85 | -7.92% | |
| 24.00 | 27.00 | 23.60 | 25.90 | +9.75% | |
| 22.27 | 24.54 | 21.88 | 23.60 | +4.52% | |
| 22.28 | 23.88 | 21.19 | 22.58 | +2.50% | |
| 21.68 | 23.21 | 21.26 | 22.03 | -0.94% | |
| 22.96 | 24.86 | 21.50 | 22.24 | -2.33% | |
| 21.29 | 24.00 | 20.07 | 22.77 | +3.50% | |
| 16.25 | 23.75 | 16.25 | 22.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the KARD chart for longer ranges.