Kendrion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	17.86	18.06	17.64	17.94	17.94	-	22,428
Nov 12, 2026	17.80	18.00	17.80	17.94	17.94	-	38,834
Nov 11, 2026	16.74	17.94	16.70	17.94	17.94	3.70%	60,290
Nov 10, 2026	19.00	19.00	17.18	17.30	17.30	-10.08%	224,360
Nov 9, 2026	18.94	19.34	18.74	19.24	19.24	3.33%	35,069
Nov 6, 2026	18.50	18.86	18.48	18.62	18.62	0.11%	15,101
Nov 5, 2026	19.17	19.40	18.52	18.60	18.60	-2.82%	19,799
Nov 4, 2026	19.80	19.80	19.12	19.14	19.14	0.42%	14,856
Nov 3, 2026	18.78	19.32	18.78	19.06	19.06	-0.21%	17,427
Nov 2, 2026	19.26	19.26	18.94	19.10	19.10	0.42%	11,399
Oct 30, 2026	19.70	19.70	19.02	19.02	19.02	-1.76%	35,942
Oct 29, 2026	19.38	19.60	19.28	19.36	19.36	-0.31%	14,862
Oct 28, 2026	19.68	19.68	19.16	19.42	19.42	1.15%	32,526
Oct 27, 2026	18.58	19.28	18.58	19.20	19.20	3.23%	20,777
Oct 26, 2026	18.28	18.72	18.28	18.60	18.60	1.97%	6,267
Oct 23, 2026	18.42	18.46	18.24	18.24	18.24	-0.65%	16,022
Oct 22, 2026	18.78	18.78	18.36	18.36	18.36	-2.24%	34,716
Oct 21, 2026	18.60	19.06	18.60	18.78	18.78	-0.74%	12,747
Oct 20, 2026	18.80	19.08	18.60	18.92	18.92	-0.42%	28,591
Oct 19, 2026	19.00	19.48	18.72	19.00	19.00	-0.52%	12,191
Oct 16, 2026	18.86	19.24	18.78	19.10	19.10	1.49%	26,159
Oct 15, 2026	18.64	18.82	18.08	18.82	18.82	-0.95%	54,233
Oct 14, 2026	18.88	19.30	18.88	19.00	19.00	-0.52%	18,005
Oct 13, 2026	19.14	19.20	18.90	19.10	19.10	0.42%	17,480
Oct 12, 2026	19.40	19.50	19.02	19.02	19.02	-1.96%	16,944
Oct 9, 2026	19.70	19.78	19.40	19.40	19.40	-1.22%	9,769
Oct 8, 2026	20.00	20.05	19.52	19.64	19.64	-1.80%	13,759
Oct 7, 2026	20.65	20.65	20.00	20.00	20.00	-2.44%	7,585
Oct 6, 2026	20.45	20.65	20.45	20.50	20.50	-0.24%	8,832
Oct 5, 2026	20.25	20.55	20.10	20.55	20.55	1.23%	17,085
Oct 2, 2026	20.60	20.60	20.10	20.30	20.30	-	14,712
Oct 1, 2026	20.25	20.50	20.15	20.30	20.30	-0.49%	24,418
Sep 30, 2026	20.60	20.60	20.35	20.40	20.40	-0.73%	21,394
Sep 29, 2026	20.55	20.65	20.40	20.55	20.55	-	13,562
Sep 28, 2026	20.80	20.80	20.55	20.55	20.55	-0.72%	15,504
Sep 25, 2026	20.85	21.05	20.55	20.70	20.70	-0.72%	19,889
Sep 24, 2026	20.70	21.10	20.50	20.85	20.85	1.71%	35,791
Sep 23, 2026	20.40	20.55	20.20	20.50	20.50	0.74%	15,636
Sep 22, 2026	20.85	20.95	20.10	20.35	20.35	-1.69%	47,652
Sep 21, 2026	20.35	20.80	20.15	20.70	20.70	0.98%	32,018
Sep 18, 2026	20.55	21.05	20.30	20.50	20.50	0.24%	52,538
Sep 17, 2026	19.50	20.50	19.48	20.45	20.45	6.18%	87,784
Sep 16, 2026	19.16	19.30	19.00	19.26	19.26	1.48%	10,730
Sep 15, 2026	18.64	18.98	18.64	18.98	18.98	1.71%	12,204
Sep 14, 2026	18.64	18.94	18.50	18.66	18.66	-1.27%	15,788
Sep 11, 2026	18.90	19.10	18.82	18.90	18.90	-0.32%	10,404
Sep 10, 2026	18.98	19.20	18.86	18.96	18.96	-	16,326
Sep 9, 2026	19.20	19.32	18.92	18.96	18.96	-1.35%	24,858
Sep 8, 2026	19.42	19.54	19.22	19.22	19.22	-1.03%	8,898
Sep 7, 2026	19.68	19.84	19.38	19.42	19.42	-0.92%	13,904