Kellton Tech Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	13.84	14.32	13.79	14.15	14.15	1.87%	410,158
Jul 30, 2026	14.00	14.12	13.82	13.89	13.89	-1.63%	187,635
Jul 29, 2026	14.20	14.29	14.04	14.12	14.12	-0.77%	131,198
Jul 28, 2026	14.01	14.52	14.01	14.23	14.23	0.85%	160,453
Jul 27, 2026	14.15	14.50	14.05	14.11	14.11	-0.07%	134,907
Jul 24, 2026	14.46	14.51	14.06	14.12	14.12	-1.74%	211,580
Jul 23, 2026	14.60	14.60	14.29	14.37	14.37	-0.62%	121,457
Jul 22, 2026	14.69	14.70	14.40	14.46	14.46	-1.57%	120,184
Jul 21, 2026	14.68	14.84	14.65	14.69	14.69	-0.54%	82,471
Jul 20, 2026	14.72	14.84	14.69	14.77	14.77	-0.34%	79,540
Jul 17, 2026	14.95	15.00	14.61	14.82	14.82	-0.74%	203,779
Jul 16, 2026	14.87	15.23	14.85	14.93	14.93	-0.07%	74,436
Jul 15, 2026	15.09	15.12	14.81	14.94	14.94	-1.26%	123,920
Jul 14, 2026	15.51	15.51	15.00	15.13	15.13	-2.07%	220,724
Jul 13, 2026	15.41	15.75	15.09	15.45	15.45	0.78%	103,057
Jul 10, 2026	14.90	15.60	14.90	15.33	15.33	2.82%	218,662
Jul 9, 2026	14.98	15.21	14.75	14.91	14.91	-1.00%	153,901
Jul 8, 2026	15.50	15.50	14.94	15.06	15.06	-2.52%	102,966
Jul 7, 2026	15.47	15.80	15.32	15.45	15.45	1.11%	106,379
Jul 6, 2026	15.51	15.53	15.09	15.28	15.28	-1.93%	186,960
Jul 3, 2026	15.67	15.89	15.48	15.58	15.58	-0.70%	132,420
Jul 2, 2026	15.50	15.91	15.40	15.69	15.69	2.62%	306,454
Jul 1, 2026	15.22	15.47	15.20	15.29	15.29	-0.13%	90,822
Jun 30, 2026	15.48	15.48	15.01	15.31	15.31	0.20%	117,904
Jun 29, 2026	15.33	15.38	15.13	15.28	15.28	-0.71%	103,404
Jun 25, 2026	15.58	15.65	15.32	15.39	15.39	-1.22%	98,534
Jun 24, 2026	15.77	15.77	15.43	15.58	15.58	-0.32%	70,464
Jun 23, 2026	15.47	16.20	15.40	15.63	15.63	0.26%	314,537
Jun 22, 2026	15.78	15.87	15.45	15.59	15.59	0.32%	67,642
Jun 19, 2026	15.88	15.88	15.40	15.54	15.54	-1.27%	126,125
Jun 18, 2026	15.93	15.93	15.61	15.74	15.74	-0.44%	188,011
Jun 17, 2026	15.96	16.16	15.75	15.81	15.81	0.64%	319,058
Jun 16, 2026	15.43	15.87	15.38	15.71	15.71	1.75%	275,033
Jun 15, 2026	15.42	16.00	15.35	15.44	15.44	0.98%	195,666
Jun 12, 2026	15.11	15.42	15.11	15.29	15.29	1.73%	132,978
Jun 11, 2026	15.12	15.31	14.85	15.03	15.03	-1.44%	214,483
Jun 10, 2026	15.10	15.49	15.10	15.25	15.25	0.33%	97,552
Jun 9, 2026	15.23	15.98	15.04	15.20	15.20	-0.20%	195,387
Jun 8, 2026	15.56	15.67	15.10	15.23	15.23	-2.93%	262,414
Jun 5, 2026	16.09	16.23	15.64	15.69	15.69	-1.88%	230,480
Jun 4, 2026	16.41	16.47	15.95	15.99	15.99	-2.68%	238,870
Jun 3, 2026	17.38	17.38	16.28	16.43	16.43	-2.67%	382,230
Jun 2, 2026	15.51	18.00	15.51	16.88	16.88	7.38%	1,370,340
Jun 1, 2026	16.63	16.63	15.65	15.72	15.72	-5.24%	225,697
May 29, 2026	16.70	16.98	16.19	16.59	16.59	-1.19%	418,775
May 27, 2026	16.30	17.30	16.30	16.79	16.79	3.07%	362,653
May 26, 2026	16.00	17.02	15.80	16.29	16.29	2.65%	436,940
May 25, 2026	15.65	16.10	15.35	15.87	15.87	4.55%	188,415
May 22, 2026	15.20	15.43	15.15	15.18	15.18	-0.33%	83,271
May 21, 2026	15.52	15.70	15.14	15.23	15.23	-	127,369