Konndor Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	14.52	14.52	14.52	14.52	14.52	-	5,164
May 25, 2026	13.83	14.52	13.83	14.52	14.52	4.99%	2,024
May 22, 2026	12.53	13.83	12.53	13.83	13.83	4.93%	1,870
May 20, 2026	13.18	13.18	13.18	13.18	13.18	-4.91%	4,726
May 19, 2026	13.86	13.86	13.86	13.86	13.86	-4.94%	41
May 15, 2026	14.58	14.58	14.58	14.58	14.58	-	200
May 13, 2026	14.50	14.58	14.50	14.58	14.58	-	552
May 12, 2026	14.58	14.58	14.58	14.58	14.58	-0.48%	12
May 11, 2026	14.65	14.65	14.65	14.65	14.65	4.94%	2,896
May 8, 2026	13.96	13.96	13.96	13.96	13.96	4.96%	10,312
May 7, 2026	13.30	13.30	13.30	13.30	13.30	4.97%	1
May 6, 2026	12.67	12.67	12.67	12.67	12.67	4.97%	266
May 5, 2026	12.07	12.07	12.07	12.07	12.07	4.96%	64
May 4, 2026	12.64	12.64	11.50	11.50	11.50	-4.49%	27
Apr 30, 2026	12.63	12.63	12.04	12.04	12.04	0.08%	2
Apr 29, 2026	13.07	13.07	12.03	12.03	12.03	-3.37%	126
Apr 28, 2026	12.45	12.45	12.45	12.45	12.45	4.97%	1,501
Apr 23, 2026	11.86	11.86	11.86	11.86	11.86	4.96%	13
Apr 22, 2026	12.39	12.39	11.30	11.30	11.30	-4.24%	835
Apr 21, 2026	11.80	11.80	11.80	11.80	11.80	-	25
Apr 20, 2026	11.80	11.80	11.80	11.80	11.80	-	15
Apr 17, 2026	11.80	11.80	11.80	11.80	11.80	-4.76%	320
Apr 16, 2026	12.39	12.39	12.39	12.39	12.39	-	140
Apr 15, 2026	12.39	12.39	12.39	12.39	12.39	5.00%	100
Apr 13, 2026	11.80	11.80	11.80	11.80	11.80	-4.07%	9
Apr 10, 2026	12.75	13.45	12.30	12.30	12.30	-3.98%	324
Apr 9, 2026	12.81	12.81	12.81	12.81	12.81	5.00%	530
Apr 8, 2026	12.26	12.26	12.00	12.20	12.20	0.66%	127
Apr 6, 2026	12.12	12.12	12.12	12.12	12.12	4.94%	101
Apr 2, 2026	11.74	11.74	11.50	11.55	11.55	-1.62%	251
Apr 1, 2026	12.40	12.40	11.74	11.74	11.74	-0.59%	423
Mar 30, 2026	12.86	12.86	11.66	11.81	11.81	-3.59%	6,239
Mar 27, 2026	12.99	13.10	12.12	12.25	12.25	-1.84%	518
Mar 25, 2026	13.46	13.46	12.35	12.48	12.48	-2.65%	9,200
Mar 24, 2026	12.22	12.82	12.22	12.82	12.82	5.00%	505
Mar 20, 2026	12.18	12.21	12.18	12.21	12.21	0.33%	99
Mar 18, 2026	12.77	12.77	11.61	12.17	12.17	-	5,511
Mar 17, 2026	12.60	13.23	12.05	12.17	12.17	-3.41%	234
Mar 16, 2026	12.60	12.60	12.60	12.60	12.60	-	2
Mar 13, 2026	12.67	13.30	12.55	12.60	12.60	-0.55%	28
Mar 12, 2026	12.67	12.67	12.67	12.67	12.67	-	25
Mar 11, 2026	12.70	12.87	12.50	12.67	12.67	-0.24%	301
Mar 10, 2026	13.65	13.65	12.58	12.70	12.70	-2.31%	303
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