Konndor Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	13.40	13.99	12.82	13.00	13.00	-2.99%	176
Mar 6, 2026	14.13	14.13	12.80	13.40	13.40	-0.45%	194
Mar 5, 2026	14.15	14.85	13.45	13.46	13.46	-4.88%	986
Mar 4, 2026	14.88	15.62	14.14	14.15	14.15	-4.91%	553
Mar 2, 2026	15.66	15.66	14.88	14.88	14.88	-4.98%	227
Feb 27, 2026	17.17	17.17	15.56	15.66	15.66	-4.28%	302
Feb 26, 2026	17.22	17.22	16.36	16.36	16.36	-4.99%	248
Feb 25, 2026	17.22	17.22	17.22	17.22	17.22	-4.86%	25
Feb 24, 2026	18.10	18.10	18.10	18.10	18.10	-	25
Feb 23, 2026	19.00	19.00	18.10	18.10	18.10	-4.74%	115
Feb 20, 2026	19.06	19.06	19.00	19.00	19.00	-2.31%	200
Feb 19, 2026	19.37	19.45	19.37	19.45	19.45	-	285
Feb 18, 2026	18.90	19.47	18.90	19.45	19.45	4.85%	7,001
Feb 16, 2026	15.28	18.55	15.28	18.55	18.55	9.76%	126
Feb 13, 2026	16.98	16.98	16.90	16.90	16.90	-	7
Feb 12, 2026	16.90	16.90	16.90	16.90	16.90	6.69%	2,000
Feb 11, 2026	15.66	17.20	14.44	15.84	15.84	1.28%	2,236
Feb 10, 2026	14.22	15.64	14.22	15.64	15.64	9.99%	1,044
Feb 9, 2026	14.22	14.22	14.22	14.22	14.22	-	1
Feb 6, 2026	12.92	15.20	12.92	14.22	14.22	1.57%	295
Feb 5, 2026	14.84	16.00	13.44	14.00	14.00	-6.10%	223
Feb 4, 2026	14.90	14.91	14.90	14.91	14.91	0.07%	35
Feb 3, 2026	15.67	16.45	14.90	14.90	14.90	-4.91%	170
Feb 2, 2026	17.28	17.28	15.67	15.67	15.67	-4.80%	98
Feb 1, 2026	18.10	18.10	16.38	16.46	16.46	-4.52%	1,232
Jan 29, 2026	15.80	17.45	15.80	17.24	17.24	3.73%	3,120
Jan 28, 2026	15.76	16.62	15.76	16.62	16.62	4.99%	1,016
Jan 27, 2026	15.96	15.96	14.53	15.83	15.83	4.14%	225
Jan 23, 2026	14.49	15.21	14.04	15.20	15.20	4.90%	3,644
Jan 22, 2026	15.18	15.18	14.45	14.49	14.49	-4.55%	956
Jan 21, 2026	16.71	16.71	15.18	15.18	15.18	-4.95%	1,673
Jan 20, 2026	15.27	16.01	14.58	15.97	15.97	4.58%	4,190
Jan 19, 2026	15.29	15.29	15.02	15.27	15.27	-0.13%	1,028
Jan 16, 2026	15.95	15.95	15.29	15.29	15.29	-4.14%	1,001
Jan 14, 2026	15.98	15.99	15.95	15.95	15.95	-4.83%	225
Jan 13, 2026	15.98	16.76	15.28	16.76	16.76	4.88%	472
Jan 12, 2026	16.00	16.03	15.11	15.98	15.98	4.65%	11,210
Jan 9, 2026	16.63	16.64	15.27	15.27	15.27	-3.66%	2,735
Jan 8, 2026	15.50	15.85	15.00	15.85	15.85	4.97%	10,209
Jan 7, 2026	15.27	16.03	14.66	15.10	15.10	-1.11%	1,746
Jan 5, 2026	15.65	16.75	15.20	15.27	15.27	-4.38%	1,271
Jan 2, 2026	15.22	15.98	15.22	15.97	15.97	4.93%	2,070
Jan 1, 2026	15.11	16.20	15.11	15.22	15.22	-1.36%	1,411
Dec 31, 2025	15.82	16.69	15.20	15.43	15.43	-2.96%	2,726
Dec 30, 2025	16.06	16.50	15.82	15.90	15.90	-4.50%	8,762
Dec 29, 2025	17.32	18.00	16.63	16.65	16.65	-4.80%	791
Dec 26, 2025	17.52	17.75	17.31	17.49	17.49	-4.01%	2,314
Dec 24, 2025	19.99	20.06	18.20	18.22	18.22	-4.81%	42,191
Dec 23, 2025	18.50	19.16	17.50	19.14	19.14	4.82%	54,054
Dec 22, 2025	20.00	20.18	18.26	18.26	18.26	-4.99%	71,923