Kellton Tech Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	15.01	15.32	15.00	15.23	15.23	0.59%	234,450
May 19, 2026	14.77	15.49	14.77	15.14	15.14	2.78%	208,147
May 18, 2026	15.00	15.01	14.50	14.73	14.73	-2.32%	193,588
May 15, 2026	15.30	15.37	15.01	15.08	15.08	-1.82%	111,426
May 14, 2026	15.59	16.07	15.05	15.36	15.36	-1.22%	315,730
May 13, 2026	17.43	17.43	14.98	15.55	15.55	2.91%	198,459
May 12, 2026	15.70	15.93	15.04	15.11	15.11	-3.82%	137,694
May 11, 2026	16.00	16.07	15.66	15.71	15.71	-2.72%	171,002
May 8, 2026	16.21	16.34	15.99	16.15	16.15	-0.49%	199,580
May 7, 2026	15.98	16.71	15.98	16.23	16.23	1.18%	237,697
May 6, 2026	16.20	16.23	15.70	16.04	16.04	0.82%	229,095
May 5, 2026	16.06	16.51	15.85	15.91	15.91	-0.50%	161,352
May 4, 2026	15.63	16.10	15.52	15.99	15.99	3.43%	177,476
Apr 30, 2026	15.65	15.81	15.38	15.46	15.46	-1.97%	106,461
Apr 29, 2026	15.86	16.13	15.69	15.77	15.77	-0.57%	96,030
Apr 28, 2026	15.92	16.25	15.74	15.86	15.86	-1.18%	148,723
Apr 27, 2026	15.63	16.11	15.63	16.05	16.05	2.88%	193,496
Apr 24, 2026	16.22	16.22	15.45	15.60	15.60	-2.68%	154,365
Apr 23, 2026	15.71	16.36	15.71	16.03	16.03	-1.11%	175,152
Apr 22, 2026	16.90	16.90	15.90	16.21	16.21	1.00%	185,985
Apr 21, 2026	16.34	16.34	15.93	16.05	16.05	0.69%	290,419
Apr 20, 2026	15.64	16.75	15.30	15.94	15.94	1.08%	639,445
Apr 17, 2026	15.00	16.19	14.88	15.77	15.77	5.20%	663,301
Apr 16, 2026	15.20	15.23	14.91	14.99	14.99	0.27%	445,707
Apr 15, 2026	14.65	15.30	14.65	14.95	14.95	2.33%	394,310
Apr 13, 2026	14.19	14.90	14.19	14.61	14.61	-2.27%	238,533
Apr 10, 2026	14.76	15.13	14.76	14.95	14.95	1.63%	200,021
Apr 9, 2026	14.73	15.17	14.60	14.71	14.71	-0.07%	315,113
Apr 8, 2026	16.80	16.80	14.59	14.72	14.72	-2.32%	724,801