Konndor Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	24.30	24.30	24.30	24.30	24.30	4.97%	38,905
Jun 18, 2026	23.15	23.15	23.15	23.15	23.15	4.99%	1,328
Jun 17, 2026	22.05	22.05	22.04	22.05	22.05	5.00%	612
Jun 16, 2026	21.00	21.00	21.00	21.00	21.00	5.00%	202,290
Jun 15, 2026	19.99	20.00	19.99	20.00	20.00	4.99%	8,657
Jun 12, 2026	20.16	20.16	18.75	19.05	19.05	-0.78%	184,909
Jun 11, 2026	19.20	19.20	19.20	19.20	19.20	1.53%	500
Jun 10, 2026	18.89	18.91	18.89	18.91	18.91	4.94%	4,500
Jun 9, 2026	16.36	18.02	16.36	18.02	18.02	4.95%	9,711
Jun 8, 2026	16.40	17.25	16.40	17.17	17.17	4.38%	2,090
Jun 5, 2026	15.18	16.45	15.18	16.45	16.45	3.13%	400
Jun 4, 2026	15.97	15.97	14.51	15.95	15.95	4.80%	2,400
Jun 3, 2026	16.78	16.78	15.22	15.22	15.22	-4.82%	5,381
Jun 2, 2026	16.78	16.78	15.99	15.99	15.99	-	2,500
Jun 1, 2026	15.24	15.99	15.24	15.99	15.99	4.92%	3,481
May 29, 2026	15.24	15.24	15.24	15.24	15.24	-	1,679
May 27, 2026	15.24	15.24	15.24	15.24	15.24	4.96%	1,502
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