Kendrion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	14.98	14.98	14.82	14.84	-	-0.40%	14,677
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
Dec 24, 2025	13.72	13.72	13.66	13.68	13.68	-0.29%	5,143
Dec 23, 2025	13.52	13.76	13.52	13.72	13.72	0.44%	13,173
Dec 22, 2025	13.70	13.74	13.58	13.66	13.66	-0.44%	26,947
Dec 19, 2025	13.52	13.76	13.52	13.72	13.72	0.15%	16,521
Dec 18, 2025	13.58	13.72	13.54	13.70	13.70	0.74%	22,751
Dec 17, 2025	13.60	13.84	13.54	13.60	13.60	-	26,623
Dec 16, 2025	13.66	13.80	13.56	13.60	13.60	-0.87%	19,759
Dec 15, 2025	13.66	13.76	13.52	13.72	13.72	0.88%	19,983
Dec 12, 2025	13.48	13.72	13.48	13.60	13.60	1.04%	19,255
Dec 11, 2025	13.40	13.46	13.24	13.46	13.46	0.45%	37,863
Dec 10, 2025	13.58	13.66	13.40	13.40	13.40	-2.33%	17,423
Dec 9, 2025	13.74	13.80	13.66	13.72	13.72	-0.87%	20,721
Dec 8, 2025	13.88	13.88	13.66	13.84	13.84	1.02%	29,592
Dec 5, 2025	13.54	13.90	13.52	13.70	13.70	1.33%	28,074
Dec 4, 2025	13.56	13.72	13.48	13.52	13.52	-0.59%	47,403
Dec 3, 2025	13.60	13.72	13.58	13.60	13.60	0.44%	20,082
Dec 2, 2025	13.72	13.72	13.54	13.54	13.54	-1.46%	34,544
Dec 1, 2025	13.84	13.92	13.74	13.74	13.74	-0.72%	21,023
Nov 28, 2025	13.76	13.88	13.68	13.84	13.84	0.58%	45,723
Nov 27, 2025	13.64	13.86	13.64	13.76	13.76	0.58%	23,314
Nov 26, 2025	13.86	13.96	13.64	13.68	13.68	-0.44%	23,708
Nov 25, 2025	13.96	13.96	13.64	13.74	13.74	-	21,263
Nov 24, 2025	13.58	13.88	13.56	13.74	13.74	1.93%	27,230
Nov 21, 2025	13.60	13.62	13.30	13.48	13.48	-2.46%	34,651
Nov 20, 2025	13.52	13.92	13.52	13.82	13.82	1.47%	20,903
Nov 19, 2025	13.72	13.72	13.32	13.62	13.62	-0.58%	31,036
Nov 18, 2025	13.86	13.98	13.60	13.70	13.70	-8.05%	52,598
Nov 17, 2025	14.80	14.90	14.40	14.90	13.90	3.47%	90,493