Kellton Tech Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	14.93	15.54	14.91	15.07	15.07	-0.99%	231,614
Apr 6, 2026	15.07	15.39	14.77	15.22	15.22	1.06%	167,983
Apr 2, 2026	14.58	15.20	14.01	15.06	15.06	0.07%	266,569
Apr 1, 2026	13.70	15.20	13.70	15.05	15.05	13.58%	345,274
Mar 30, 2026	14.20	14.20	13.10	13.25	13.25	-6.82%	323,342
Mar 27, 2026	14.80	15.12	14.09	14.22	14.22	-5.14%	341,677
Mar 25, 2026	16.20	16.40	14.44	14.99	14.99	-5.60%	2,230,059
Mar 24, 2026	16.78	16.78	15.54	15.88	15.88	3.18%	119,524
Mar 23, 2026	15.99	15.99	15.31	15.39	15.39	-4.59%	198,315
Mar 20, 2026	16.27	16.71	16.05	16.13	16.13	-0.49%	150,374
Mar 19, 2026	16.95	16.95	16.12	16.21	16.21	-4.25%	116,783
Mar 18, 2026	16.30	17.25	16.30	16.93	16.93	2.98%	145,609
Mar 17, 2026	16.40	16.69	16.07	16.44	16.44	-0.12%	114,414
Mar 16, 2026	16.78	16.85	16.28	16.46	16.46	-2.31%	117,401
Mar 13, 2026	17.10	17.15	16.76	16.85	16.85	-1.46%	143,454