Kendrion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	10.76	10.76	10.64	10.68	10.68	-0.93%	7,214
Jul 31, 2025	10.78	10.92	10.78	10.78	10.78	-0.74%	6,956
Jul 30, 2025	10.92	11.00	10.80	10.86	10.86	-1.27%	11,224
Jul 29, 2025	10.94	11.14	10.92	11.00	11.00	0.92%	10,130
Jul 28, 2025	11.00	11.10	10.90	10.90	10.90	-0.18%	9,661
Jul 25, 2025	10.98	10.98	10.80	10.92	10.92	-0.55%	24,588
Jul 24, 2025	11.36	11.36	10.88	10.98	10.98	-3.35%	33,177
Jul 23, 2025	11.22	11.38	11.18	11.36	11.36	1.79%	8,885
Jul 22, 2025	11.20	11.22	11.14	11.16	11.16	-0.18%	12,118
Jul 21, 2025	11.38	11.38	11.12	11.18	11.18	-1.24%	9,448
Jul 18, 2025	11.54	11.62	11.30	11.32	11.32	-1.74%	20,174
Jul 17, 2025	11.34	11.72	11.34	11.52	11.52	-0.52%	10,562
Jul 16, 2025	11.31	11.84	11.31	11.58	11.58	1.58%	48,521
Jul 15, 2025	11.20	11.40	11.16	11.40	11.40	1.97%	16,557
Jul 14, 2025	11.22	11.26	11.14	11.18	11.18	-0.89%	4,811
Jul 11, 2025	11.42	11.42	11.24	11.28	11.28	-1.74%	10,918
Jul 10, 2025	11.42	11.58	11.26	11.48	11.48	1.59%	23,318
Jul 9, 2025	11.12	11.32	11.12	11.30	11.30	1.07%	12,125
Jul 8, 2025	11.06	11.20	10.96	11.18	11.18	0.72%	13,139
Jul 7, 2025	11.74	11.74	11.08	11.10	11.10	-1.60%	26,108
Jul 4, 2025	11.40	11.40	11.20	11.28	11.28	-1.91%	14,479
Jul 3, 2025	11.74	11.74	11.44	11.50	11.50	-0.35%	12,684
Jul 2, 2025	11.42	11.72	11.38	11.54	11.54	1.58%	20,082
Jul 1, 2025	11.60	11.60	11.28	11.36	11.36	-1.90%	11,002
Jun 30, 2025	11.40	11.86	11.40	11.58	11.58	0.70%	61,099
Jun 27, 2025	11.46	11.54	11.42	11.50	11.50	1.05%	22,230
Jun 26, 2025	11.42	11.42	11.18	11.38	11.38	1.79%	8,166
Jun 25, 2025	11.08	11.34	11.08	11.18	11.18	0.90%	14,254
Jun 24, 2025	11.16	11.32	11.04	11.08	11.08	-0.18%	18,209
Jun 23, 2025	11.24	11.24	11.04	11.10	11.10	-1.07%	16,311
Jun 20, 2025	11.24	11.40	11.22	11.22	11.22	0.54%	7,113
Jun 19, 2025	11.30	11.32	11.08	11.16	11.16	-1.93%	22,553
Jun 18, 2025	11.54	11.54	11.32	11.38	11.38	-1.73%	22,976
Jun 17, 2025	11.70	11.74	11.52	11.58	11.58	-1.03%	10,661
Jun 16, 2025	11.64	11.82	11.62	11.70	11.70	0.52%	40,966
Jun 13, 2025	11.40	11.66	11.30	11.64	11.64	1.39%	27,400
Jun 12, 2025	11.62	11.62	11.46	11.48	11.48	-1.03%	9,937
Jun 11, 2025	11.66	11.70	11.52	11.60	11.60	-0.51%	16,603
Jun 10, 2025	11.76	11.90	11.66	11.66	11.66	-2.02%	29,890
Jun 9, 2025	11.72	11.98	11.70	11.90	11.90	1.54%	27,450
Jun 6, 2025	11.44	11.78	11.44	11.72	11.72	2.63%	22,125
Jun 5, 2025	11.30	11.44	11.30	11.42	11.42	0.53%	17,192
Jun 4, 2025	11.22	11.38	11.22	11.36	11.36	1.07%	10,975
Jun 3, 2025	11.36	11.38	11.10	11.24	11.24	-0.35%	13,482
Jun 2, 2025	11.40	11.40	11.22	11.28	11.28	-1.40%	12,606
May 30, 2025	11.48	11.64	11.44	11.44	11.44	-0.69%	19,186
May 29, 2025	11.50	11.54	11.42	11.52	11.52	0.52%	11,149
May 28, 2025	11.42	11.52	11.38	11.46	11.46	0.35%	22,260
May 27, 2025	11.44	11.52	11.36	11.42	11.42	-0.70%	18,508
May 26, 2025	11.24	11.52	11.24	11.50	11.50	3.60%	30,269