Konndor Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	17.60	17.95	17.60	17.95	17.95	-	501
Oct 6, 2026	18.00	18.00	17.95	17.95	17.95	-1.91%	245
Oct 5, 2026	18.30	18.30	18.30	18.30	18.30	-0.27%	3
Oct 1, 2026	18.35	18.35	18.35	18.35	18.35	-	476
Sep 30, 2026	17.64	18.36	17.64	18.35	18.35	1.94%	770
Sep 29, 2026	17.95	18.00	17.95	18.00	18.00	1.98%	400
Sep 28, 2026	17.32	17.65	17.32	17.65	17.65	1.91%	679
Sep 25, 2026	17.31	17.32	17.31	17.32	17.32	-1.93%	1,231
Sep 24, 2026	17.66	17.66	17.66	17.66	17.66	-2.00%	50
Sep 23, 2026	18.02	18.02	18.02	18.02	18.02	-1.96%	50
Sep 22, 2026	18.38	18.38	18.38	18.38	18.38	-0.54%	25
Sep 21, 2026	18.49	18.49	18.48	18.48	18.48	-0.05%	22
Sep 18, 2026	17.78	18.49	17.78	18.49	18.49	1.93%	601
Sep 17, 2026	18.10	18.14	17.25	18.14	18.14	4.98%	2,893
Sep 16, 2026	17.25	17.28	17.25	17.28	17.28	4.98%	6,945
Sep 15, 2026	15.85	16.63	15.17	16.46	16.46	3.91%	584
Sep 11, 2026	14.51	15.84	14.51	15.84	15.84	4.97%	1,223
Sep 10, 2026	16.39	16.39	15.06	15.09	15.09	-3.33%	142
Sep 9, 2026	15.61	15.61	15.61	15.61	15.61	4.98%	456
Sep 8, 2026	14.87	14.87	14.87	14.87	14.87	-	55
Sep 7, 2026	14.87	14.87	14.87	14.87	14.87	2.55%	1
Sep 4, 2026	14.20	14.50	14.20	14.50	14.50	2.18%	201
Sep 3, 2026	14.15	14.20	14.14	14.19	14.19	0.35%	1,803
Sep 2, 2026	14.14	14.14	14.14	14.14	14.14	-3.02%	20
Sep 1, 2026	14.58	14.58	14.58	14.58	14.58	-3.64%	20
Aug 31, 2026	15.13	15.13	15.13	15.13	15.13	-1.82%	11
Aug 28, 2026	16.61	16.61	15.10	15.41	15.41	-2.59%	1,542
Aug 27, 2026	15.82	15.82	15.82	15.82	15.82	4.98%	6
Aug 26, 2026	15.07	15.07	15.07	15.07	15.07	4.94%	128
Aug 24, 2026	14.70	14.71	14.32	14.36	14.36	-2.51%	274
Aug 21, 2026	15.47	16.17	14.70	14.73	14.73	-4.35%	5,390
Aug 20, 2026	14.70	15.40	14.05	15.40	15.40	4.76%	1,384
Aug 19, 2026	14.70	14.70	14.70	14.70	14.70	-	24
Aug 18, 2026	14.70	14.70	14.70	14.70	14.70	4.85%	250
Aug 17, 2026	14.30	14.91	13.93	14.02	14.02	-1.27%	938
Aug 14, 2026	14.16	14.20	14.16	14.20	14.20	0.28%	200
Aug 13, 2026	14.78	15.49	14.04	14.16	14.16	-4.13%	3,296
Aug 12, 2026	14.67	16.09	14.67	14.77	14.77	-3.65%	1,583
Aug 11, 2026	16.80	16.80	15.25	15.33	15.33	-4.19%	3,840
Aug 10, 2026	16.06	16.06	16.00	16.00	16.00	4.58%	142
Aug 6, 2026	15.15	15.90	15.15	15.30	15.30	0.99%	3,165
Aug 5, 2026	15.60	15.60	15.10	15.15	15.15	1.95%	3,900
Aug 4, 2026	14.76	14.86	14.76	14.86	14.86	1.09%	302
Jul 31, 2026	14.51	15.90	14.51	14.70	14.70	-2.97%	989
Jul 30, 2026	15.85	16.00	15.13	15.15	15.15	-4.84%	5,933
Jul 29, 2026	16.85	16.85	15.92	15.92	15.92	-2.03%	456
Jul 27, 2026	17.90	17.90	16.25	16.25	16.25	-4.75%	303
Jul 24, 2026	17.06	17.06	17.06	17.06	17.06	4.98%	101
Jul 23, 2026	14.76	16.25	14.76	16.25	16.25	4.84%	104
Jul 22, 2026	16.27	16.27	15.50	15.50	15.50	-4.67%	5,563