Kanel Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	79.87	79.87	75.90	77.26	77.26	-3.27%	370
Sep 9, 2026	79.87	82.39	79.87	79.87	79.87	-5.00%	1,817
Sep 8, 2026	88.20	88.20	84.07	84.07	84.07	-4.99%	1,102
Sep 7, 2026	91.99	91.99	83.25	88.49	88.49	0.98%	1,693
Sep 4, 2026	89.89	89.89	82.84	87.63	87.63	2.31%	1,623
Sep 3, 2026	77.52	85.68	77.52	85.65	85.65	4.96%	7,601
Sep 2, 2026	81.60	81.60	81.60	81.60	81.60	-4.99%	881
Sep 1, 2026	92.00	92.00	85.89	85.89	85.89	-5.00%	1,824
Aug 31, 2026	90.89	91.45	85.14	90.41	90.41	3.22%	6,726
Aug 28, 2026	86.99	87.64	79.30	87.59	87.59	4.94%	15,818
Aug 27, 2026	83.47	83.47	75.53	83.47	83.47	4.99%	30,408
Aug 26, 2026	79.50	79.50	79.50	79.50	79.50	4.99%	4,429
Aug 25, 2026	75.72	75.72	75.72	75.72	75.72	4.99%	5,428
Aug 24, 2026	72.12	72.12	72.12	72.12	72.12	4.99%	3,948
Aug 21, 2026	68.00	68.69	68.00	68.69	68.69	5.00%	2,791
Aug 20, 2026	65.42	65.42	65.42	65.42	65.42	4.99%	2,585
Aug 19, 2026	56.40	62.31	56.39	62.31	62.31	4.99%	15,113
Aug 18, 2026	59.35	59.35	59.35	59.35	59.35	-4.99%	7,012
Aug 17, 2026	62.47	62.47	62.47	62.47	62.47	-4.99%	1,794
Aug 14, 2026	65.75	65.75	65.75	65.75	65.75	-5.00%	5,960
Aug 13, 2026	69.21	69.21	69.21	69.21	69.21	-5.00%	2,755
Aug 12, 2026	72.85	72.85	72.85	72.85	72.85	-4.99%	3,648
Aug 11, 2026	76.71	76.71	76.68	76.68	76.68	-4.99%	2,515
Aug 10, 2026	80.82	80.82	76.98	80.71	80.71	4.85%	30,358
Aug 7, 2026	76.98	76.98	76.98	76.98	76.98	4.99%	481
Aug 6, 2026	73.32	73.32	73.32	73.32	73.32	5.00%	858
Aug 5, 2026	69.83	69.83	69.83	69.83	69.83	4.99%	2,041
Aug 4, 2026	66.51	66.51	66.51	66.51	66.51	4.99%	827
Aug 3, 2026	63.35	63.35	63.35	63.35	63.35	4.99%	621
Jul 27, 2026	60.34	60.34	60.34	60.34	60.34	4.99%	15,070
Jul 20, 2026	57.47	57.47	57.47	57.47	57.47	4.99%	2,397
Jul 13, 2026	54.74	54.74	54.74	54.74	54.74	4.99%	1,697
Jul 6, 2026	52.14	52.14	52.14	52.14	52.14	4.99%	2,362
Jun 29, 2026	49.66	49.66	49.66	49.66	49.66	4.99%	4,620
Jun 22, 2026	47.30	47.30	47.30	47.30	47.30	4.99%	25,002
Jun 15, 2026	45.05	45.05	45.05	45.05	45.05	4.99%	3,473
Jun 8, 2026	42.91	42.91	42.91	42.91	42.91	4.99%	1,136
Jun 5, 2026	40.87	40.87	40.87	40.87	40.87	4.98%	635
Jun 4, 2026	38.93	38.93	38.93	38.93	38.93	4.99%	100
Jun 3, 2026	37.08	37.08	37.08	37.08	37.08	4.98%	3,450
Jun 2, 2026	35.32	35.32	35.32	35.32	35.32	4.99%	420
Jun 1, 2026	33.64	33.64	33.64	33.64	33.64	4.99%	1,869
May 25, 2026	32.04	32.04	32.04	32.04	32.04	4.98%	1,300
May 18, 2026	30.52	30.52	30.52	30.52	30.52	4.99%	628
May 11, 2026	29.07	29.07	29.07	29.07	29.07	4.98%	1,107
May 4, 2026	27.69	27.69	27.69	27.69	27.69	4.97%	1,162
Apr 27, 2026	26.38	26.38	26.38	26.38	26.38	4.97%	511
Apr 20, 2026	23.83	25.13	23.83	25.13	25.13	4.97%	564
Apr 13, 2026	23.94	23.94	23.94	23.94	23.94	5.00%	3,035
Apr 8, 2026	22.80	22.80	22.80	22.80	22.80	4.97%	411