Kendrion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	15.60	16.40	15.50	16.36	16.36	2.38%	47,065
Mar 6, 2026	15.76	16.08	15.76	15.98	15.98	1.78%	28,624
Mar 5, 2026	15.90	16.00	15.66	15.70	15.70	-1.26%	31,716
Mar 4, 2026	15.52	16.08	15.42	15.90	15.90	3.25%	35,764
Mar 3, 2026	15.78	15.84	15.40	15.40	15.40	-3.39%	56,211
Mar 2, 2026	15.40	16.20	15.18	15.94	15.94	-0.38%	53,303
Feb 27, 2026	16.00	16.46	15.90	16.00	16.00	4.58%	165,464
Feb 26, 2026	15.48	15.48	15.04	15.30	15.30	-1.54%	42,148
Feb 25, 2026	15.72	15.72	15.46	15.54	15.54	-1.15%	24,731
Feb 24, 2026	15.90	15.90	15.56	15.72	15.72	-0.13%	47,694
Feb 23, 2026	15.94	16.06	15.72	15.74	15.74	-1.50%	25,465
Feb 20, 2026	15.90	16.00	15.88	15.98	15.98	1.01%	22,495
Feb 19, 2026	16.08	16.10	15.80	15.82	15.82	-1.62%	29,053
Feb 18, 2026	15.96	16.08	15.90	16.08	16.08	0.88%	21,642
Feb 17, 2026	15.68	15.96	15.68	15.94	15.94	0.76%	34,756
Feb 16, 2026	15.96	16.00	15.78	15.82	15.82	-0.88%	41,837
Feb 13, 2026	16.00	16.00	15.66	15.96	15.96	1.27%	31,532
Feb 12, 2026	15.80	16.02	15.70	15.76	15.76	-0.63%	91,019
Feb 11, 2026	15.80	16.00	15.72	15.86	15.86	-0.75%	28,701
Feb 10, 2026	15.80	16.00	15.70	15.98	15.98	1.65%	34,535
Feb 9, 2026	15.50	15.72	15.50	15.72	15.72	2.08%	60,046
Feb 6, 2026	15.40	15.46	15.18	15.40	15.40	0.79%	21,913
Feb 5, 2026	15.28	15.44	15.20	15.28	15.28	-	27,779
Feb 4, 2026	15.44	15.46	15.18	15.28	15.28	-0.65%	35,646
Feb 3, 2026	15.34	15.56	15.32	15.38	15.38	0.92%	38,807
Feb 2, 2026	14.78	15.26	14.70	15.24	15.24	2.56%	47,780
Jan 30, 2026	14.80	14.94	14.74	14.86	14.86	1.23%	22,165
Jan 29, 2026	14.80	14.90	14.68	14.68	14.68	-1.48%	14,261
Jan 28, 2026	14.98	14.98	14.82	14.90	14.90	-	15,481
Jan 27, 2026	15.00	15.00	14.84	14.90	14.90	-0.53%	17,673
Jan 26, 2026	14.86	15.04	14.76	14.98	14.98	0.81%	35,914
Jan 23, 2026	14.80	14.88	14.76	14.86	14.86	0.13%	20,095
Jan 22, 2026	14.66	14.92	14.66	14.84	14.84	1.50%	35,905
Jan 21, 2026	14.20	14.66	14.20	14.62	14.62	2.67%	19,820
Jan 20, 2026	14.56	14.56	14.08	14.24	14.24	-1.11%	30,851
Jan 19, 2026	14.56	14.56	14.26	14.40	14.40	-2.04%	36,205
Jan 16, 2026	14.72	14.80	14.56	14.70	14.70	0.68%	29,521
Jan 15, 2026	14.70	14.78	14.56	14.60	14.60	-0.54%	23,619
Jan 14, 2026	14.78	14.78	14.58	14.68	14.68	0.14%	27,632
Jan 13, 2026	14.60	14.72	14.50	14.66	14.66	-	32,235
Jan 12, 2026	14.70	14.76	14.62	14.66	14.66	-0.27%	15,256
Jan 9, 2026	14.54	14.74	14.52	14.70	14.70	0.82%	44,303
Jan 8, 2026	14.42	14.58	14.30	14.58	14.58	0.83%	19,995
Jan 7, 2026	14.58	14.58	14.40	14.46	14.46	-0.82%	21,298
Jan 6, 2026	14.50	14.58	14.34	14.58	14.58	0.97%	35,060
Jan 5, 2026	14.38	14.52	14.16	14.44	14.44	0.42%	27,717
Jan 2, 2026	14.00	14.40	13.98	14.38	14.38	2.71%	53,933
Dec 31, 2025	13.98	14.08	13.90	14.00	14.00	0.14%	17,030
Dec 30, 2025	13.60	13.98	13.60	13.98	13.98	1.16%	41,683
Dec 29, 2025	13.68	13.88	13.68	13.82	13.82	1.02%	30,374