XNAS
Datos históricos de Kardigan, Inc.
Kardigan, Inc. · KARD
$14.68
▲ +0.01 (+0.03%)
Última operación · 12/10/2026, 0:32:50 UTC
- Variación en el periodo
- −33.32%
- Máximo
- US$27.00
- 29 de junio de 2026
- Mínimo
- US$12.23
- 7 de octubre de 2026
- Volumen medio diario
- 0.58 M
Del 18 de junio de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 14.44 | 15.93 | 14.13 | 14.67 | +3.31% | 740,193.36 |
| 8 oct 2026 | 13.60 | 14.47 | 13.42 | 14.20 | +2.68% | 511,780.732 |
| 7 oct 2026 | 13.34 | 14.19 | 12.23 | 13.83 | +2.52% | 1.03 M |
| 6 oct 2026 | 15.25 | 15.25 | 12.52 | 13.49 | −11.48% | 1.56 M |
| 5 oct 2026 | 14.77 | 15.40 | 14.35 | 15.24 | +3.04% | 380,859.122 |
| 2 oct 2026 | 14.48 | 15.27 | 14.15 | 14.79 | +3.79% | 524,503.635 |
| 1 oct 2026 | 14.65 | 15.13 | 13.94 | 14.25 | −3.39% | 913,886.29 |
| 30 sep 2026 | 14.81 | 14.87 | 14.16 | 14.75 | +0.61% | 487,834.482 |
| 29 sep 2026 | 14.75 | 15.06 | 14.33 | 14.66 | −0.81% | 493,601.974 |
| 28 sep 2026 | 14.59 | 15.25 | 14.59 | 14.78 | −0.07% | 364,855.37 |
| 25 sep 2026 | 14.69 | 15.60 | 14.07 | 14.79 | +2.78% | 628,919.619 |
| 24 sep 2026 | 14.54 | 14.54 | 13.75 | 14.39 | −0.90% | 862,411.441 |
| 23 sep 2026 | 16.50 | 16.50 | 14.24 | 14.52 | −11.68% | 654,262.748 |
| 22 sep 2026 | 16.55 | 16.58 | 16.08 | 16.44 | +0.86% | 598,212.457 |
| 21 sep 2026 | 16.86 | 18.28 | 16.13 | 16.30 | −2.04% | 724,482.319 |
| 18 sep 2026 | 16.69 | 17.00 | 15.86 | 16.64 | −0.30% | 6.57 M |
| 17 sep 2026 | 17.45 | 18.48 | 16.50 | 16.69 | −3.58% | 710,335.802 |
| 16 sep 2026 | 18.49 | 19.01 | 17.15 | 17.31 | −6.73% | 986,910.73 |
| 15 sep 2026 | 18.95 | 19.07 | 18.32 | 18.56 | −2.57% | 344,901.891 |
| 14 sep 2026 | 18.59 | 19.39 | 17.77 | 19.05 | +2.86% | 806,572.728 |
| 11 sep 2026 | 19.01 | 19.81 | 18.41 | 18.52 | −0.91% | 416,400.221 |
| 10 sep 2026 | 19.85 | 20.04 | 18.69 | 18.69 | −5.03% | 433,154.002 |
| 9 sep 2026 | 21.44 | 22.00 | 19.62 | 19.68 | −8.89% | 382,861.918 |
| 8 sep 2026 | 21.06 | 22.05 | 20.77 | 21.60 | +3.60% | 538,072.395 |
| 4 sep 2026 | 20.50 | 21.41 | 20.50 | 20.85 | +0.53% | 279,615.233 |
| 3 sep 2026 | 21.96 | 22.22 | 20.41 | 20.74 | −5.38% | 262,835.701 |
| 2 sep 2026 | 19.80 | 22.51 | 19.74 | 21.92 | +11.84% | 354,921.736 |
| 1 sep 2026 | 20.05 | 20.40 | 19.41 | 19.60 | −2.78% | 327,113.238 |
| 31 ago 2026 | 20.02 | 20.72 | 20.00 | 20.16 | +0.70% | 184,888.245 |
| 28 ago 2026 | 20.61 | 20.93 | 19.99 | 20.02 | −3.75% | 196,586.872 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.