Kellton Tech Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	17.54	18.66	17.00	18.13	18.13	3.36%	291,007
Feb 11, 2026	18.39	18.39	17.37	17.54	17.54	-1.13%	129,453
Feb 10, 2026	16.12	18.25	16.12	17.74	17.74	9.51%	491,124
Feb 9, 2026	15.62	16.25	15.62	16.20	16.20	3.38%	59,341
Feb 6, 2026	15.84	16.14	15.50	15.67	15.67	-1.94%	52,604
Feb 5, 2026	16.05	16.78	15.85	15.98	15.98	-2.50%	85,088
Feb 4, 2026	16.16	16.48	15.85	16.39	16.39	1.11%	87,437
Feb 3, 2026	17.99	17.99	15.90	16.21	16.21	5.26%	63,245
Feb 2, 2026	16.41	16.41	15.19	15.40	15.40	-4.41%	86,059
Feb 1, 2026	15.51	16.47	15.45	16.11	16.11	3.40%	197,684
Jan 30, 2026	15.51	15.77	15.20	15.58	15.58	0.06%	88,456
Jan 29, 2026	15.56	16.20	15.41	15.57	15.57	-1.02%	89,963
Jan 28, 2026	15.00	15.81	15.00	15.73	15.73	5.85%	110,244
Jan 27, 2026	15.08	15.19	14.57	14.86	14.86	-1.85%	98,349
Jan 23, 2026	15.35	15.81	15.01	15.14	15.14	-3.13%	90,702
Jan 22, 2026	15.08	15.80	15.08	15.63	15.63	3.03%	82,371
Jan 21, 2026	15.07	15.45	14.86	15.17	15.17	-0.85%	106,639
Jan 20, 2026	16.00	16.11	15.01	15.30	15.30	-4.73%	185,478
Jan 19, 2026	16.94	16.94	15.93	16.06	16.06	-3.77%	140,381
Jan 16, 2026	16.61	16.85	16.36	16.69	16.69	-	159,595
Jan 14, 2026	16.89	16.96	16.50	16.69	16.69	-0.83%	151,639
Jan 13, 2026	17.08	17.29	16.61	16.83	16.83	-1.29%	112,930
Jan 12, 2026	17.06	17.25	16.70	17.05	17.05	-1.39%	132,139
Jan 9, 2026	17.81	18.00	17.20	17.29	17.29	-3.73%	123,007
Jan 8, 2026	18.99	18.99	17.75	17.96	17.96	-4.21%	181,633
Jan 7, 2026	18.21	18.99	18.10	18.75	18.75	2.91%	157,686
Jan 6, 2026	18.45	18.52	18.06	18.22	18.22	-1.09%	56,170
Jan 5, 2026	18.98	19.20	18.33	18.42	18.42	-2.80%	107,422
Jan 2, 2026	18.97	19.07	18.30	18.95	18.95	2.32%	172,047
Jan 1, 2026	18.74	18.86	18.39	18.52	18.52	-1.07%	30,740
Dec 31, 2025	17.76	18.82	17.76	18.72	18.72	3.03%	75,111
Dec 30, 2025	17.56	18.34	17.56	18.17	18.17	-0.71%	101,595
Dec 29, 2025	18.60	18.66	18.20	18.30	18.30	-2.09%	64,099
Dec 26, 2025	18.88	19.17	18.60	18.69	18.69	-1.32%	64,940
Dec 24, 2025	19.55	19.69	18.87	18.94	18.94	-2.72%	123,767
Dec 23, 2025	19.40	19.58	19.04	19.47	19.47	0.52%	137,506
Dec 22, 2025	18.90	19.80	18.73	19.37	19.37	4.76%	248,700
Dec 19, 2025	18.19	18.87	17.75	18.49	18.49	3.70%	84,732
Dec 18, 2025	17.50	18.00	17.50	17.83	17.83	-0.17%	87,385
Dec 17, 2025	18.17	18.29	17.80	17.86	17.86	-2.14%	154,578
Dec 16, 2025	18.21	18.49	18.12	18.25	18.25	-1.78%	54,646
Dec 15, 2025	19.33	19.33	18.00	18.58	18.58	2.26%	81,433
Dec 12, 2025	18.16	18.38	17.97	18.17	18.17	-0.06%	105,634
Dec 11, 2025	18.41	18.55	18.01	18.18	18.18	-1.03%	115,709
Dec 10, 2025	18.50	18.94	18.30	18.37	18.37	-0.49%	69,284
Dec 9, 2025	17.95	18.59	17.54	18.46	18.46	2.90%	75,599
Dec 8, 2025	18.56	18.76	17.77	17.94	17.94	-4.22%	144,283
Dec 5, 2025	19.19	19.19	18.69	18.73	18.73	-2.35%	75,533
Dec 4, 2025	19.25	19.50	19.08	19.18	19.18	0.10%	59,287
Dec 3, 2025	19.60	19.60	19.13	19.16	19.16	-1.39%	51,563