Kellton Tech Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	13.49	13.81	13.49	13.60	13.60	0.07%	158,799
Aug 20, 2026	13.36	13.70	13.36	13.59	13.59	1.72%	87,240
Aug 19, 2026	13.69	13.75	13.34	13.36	13.36	-2.62%	106,197
Aug 18, 2026	13.41	13.86	13.41	13.72	13.72	0.96%	93,007
Aug 17, 2026	13.54	13.75	13.38	13.59	13.59	-0.88%	110,174
Aug 14, 2026	13.78	13.89	13.63	13.71	13.71	-0.65%	93,082
Aug 13, 2026	14.00	14.00	13.75	13.80	13.80	-0.14%	72,142
Aug 12, 2026	13.91	13.97	13.70	13.82	13.82	-0.93%	53,945
Aug 11, 2026	13.50	14.10	13.50	13.95	13.95	-1.06%	130,962
Aug 10, 2026	14.09	14.13	13.85	14.10	14.10	-	111,489
Aug 7, 2026	14.08	14.34	14.05	14.10	14.10	-0.63%	93,928
Aug 6, 2026	14.13	14.37	14.10	14.19	14.19	-0.07%	72,547
Aug 5, 2026	14.18	14.39	14.12	14.20	14.20	-0.28%	80,281
Aug 4, 2026	14.21	14.39	14.15	14.24	14.24	-0.56%	99,664
Aug 3, 2026	14.78	14.78	14.16	14.32	14.32	1.20%	151,453
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