Kanani Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	1.61	1.63	1.56	1.61	1.61	2.55%	20,237
Jun 17, 2026	1.56	1.63	1.56	1.57	1.57	-3.09%	48,289
Jun 16, 2026	1.60	1.63	1.50	1.62	1.62	3.18%	103,603
Jun 15, 2026	1.53	1.58	1.53	1.57	1.57	-	35,292
Jun 12, 2026	1.58	1.58	1.52	1.57	1.57	2.61%	8,524
Jun 11, 2026	1.58	1.58	1.40	1.53	1.53	-	3,822
Jun 10, 2026	1.53	1.59	1.53	1.53	1.53	-1.92%	14,046
Jun 9, 2026	1.54	1.60	1.54	1.56	1.56	-1.27%	38,707
Jun 8, 2026	1.53	1.60	1.48	1.58	1.58	0.64%	74,897
Jun 5, 2026	1.52	1.58	1.52	1.57	1.57	1.95%	23,445
Jun 4, 2026	1.52	1.55	1.49	1.54	1.54	0.65%	23,065
Jun 3, 2026	1.57	1.57	1.52	1.53	1.53	-3.16%	23,213
Jun 2, 2026	1.56	1.65	1.52	1.58	1.58	1.94%	43,377
Jun 1, 2026	1.47	1.61	1.47	1.55	1.55	-1.27%	21,627
May 29, 2026	1.54	1.57	1.53	1.57	1.57	1.29%	12,770
May 27, 2026	1.52	1.57	1.51	1.55	1.55	-	31,440
May 26, 2026	1.52	1.57	1.52	1.55	1.55	-	32,272
May 25, 2026	1.52	1.62	1.52	1.55	1.55	-1.90%	29,107
May 22, 2026	1.71	1.71	1.56	1.58	1.58	-4.24%	42,968
May 21, 2026	1.49	1.66	1.47	1.65	1.65	9.27%	137,605
May 20, 2026	1.46	1.52	1.45	1.51	1.51	-	6,928
May 19, 2026	1.43	1.53	1.43	1.51	1.51	2.72%	35,187
May 18, 2026	1.47	1.58	1.42	1.47	1.47	-4.55%	49,285
May 15, 2026	1.56	1.62	1.51	1.54	1.54	-1.28%	14,440
May 14, 2026	1.52	1.63	1.52	1.56	1.56	-2.50%	22,848
May 13, 2026	1.58	1.64	1.53	1.60	1.60	-2.44%	48,671
May 12, 2026	1.64	1.64	1.58	1.64	1.64	1.86%	48,167
May 11, 2026	1.63	1.66	1.60	1.61	1.61	-2.42%	57,443
May 8, 2026	1.66	1.66	1.63	1.65	1.65	-0.60%	19,409
May 7, 2026	1.67	1.67	1.63	1.66	1.66	-	8,006
May 6, 2026	1.61	1.67	1.61	1.66	1.66	-0.60%	17,135
May 5, 2026	1.63	1.70	1.63	1.67	1.67	-1.18%	20,334
May 4, 2026	1.66	1.70	1.60	1.69	1.69	4.97%	35,971
Apr 30, 2026	1.59	1.66	1.50	1.61	1.61	0.63%	16,351
Apr 29, 2026	1.69	1.69	1.58	1.60	1.60	-4.76%	53,494
Apr 28, 2026	1.70	1.72	1.65	1.68	1.68	1.20%	42,776
Apr 27, 2026	1.75	1.75	1.64	1.66	1.66	-	18,824
Apr 24, 2026	1.73	1.73	1.61	1.66	1.66	-2.35%	26,226
Apr 23, 2026	1.65	1.77	1.65	1.70	1.70	0.59%	4,717
Apr 22, 2026	1.62	1.77	1.62	1.69	1.69	-0.59%	41,923
Apr 21, 2026	1.66	1.72	1.66	1.70	1.70	-0.58%	37,656
Apr 20, 2026	1.79	1.79	1.69	1.71	1.71	-0.58%	11,117
Apr 17, 2026	1.73	1.79	1.68	1.72	1.72	-0.58%	29,513
Apr 16, 2026	1.84	1.84	1.65	1.73	1.73	0.58%	58,627
Apr 15, 2026	1.72	1.80	1.64	1.72	1.72	1.18%	45,591
Apr 13, 2026	1.76	1.76	1.61	1.70	1.70	-1.73%	25,341
Apr 10, 2026	1.71	1.82	1.71	1.73	1.73	-1.14%	27,246
Apr 9, 2026	1.76	1.93	1.70	1.75	1.75	-0.57%	85,532
Apr 8, 2026	1.60	1.79	1.56	1.76	1.76	16.56%	161,369
Apr 7, 2026	1.34	1.60	1.33	1.51	1.51	8.63%	112,652