Kenvi Jewels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	2.25	2.36	2.25	2.28	2.28	0.44%	47,803
Mar 4, 2026	2.23	2.30	2.22	2.27	2.27	-0.44%	50,494
Mar 2, 2026	2.32	2.38	2.22	2.28	2.28	-4.60%	95,165
Feb 27, 2026	2.32	2.40	2.32	2.39	2.39	1.70%	61,130
Feb 26, 2026	2.39	2.40	2.30	2.35	2.35	-2.08%	128,322
Feb 25, 2026	2.34	2.42	2.34	2.40	2.40	0.42%	36,261
Feb 24, 2026	2.43	2.43	2.34	2.39	2.39	-0.83%	54,467
Feb 23, 2026	2.36	2.45	2.34	2.41	2.41	2.12%	88,957
Feb 20, 2026	2.41	2.46	2.35	2.36	2.36	-2.07%	97,241
Feb 19, 2026	2.57	2.57	2.40	2.41	2.41	-3.60%	122,591
Feb 18, 2026	2.42	2.84	2.35	2.50	2.50	5.49%	280,988
Feb 17, 2026	2.50	2.50	2.26	2.37	2.37	-4.44%	184,625
Feb 16, 2026	2.52	2.52	2.43	2.48	2.48	-0.40%	42,333
Feb 13, 2026	2.50	2.53	2.43	2.49	2.49	-1.19%	85,581
Feb 12, 2026	2.54	2.54	2.47	2.52	2.52	0.40%	101,778
Feb 11, 2026	2.47	2.54	2.47	2.51	2.51	-0.40%	50,975
Feb 10, 2026	2.55	2.55	2.46	2.52	2.52	1.20%	94,711
Feb 9, 2026	2.45	2.49	2.35	2.49	2.49	3.75%	175,929
Feb 6, 2026	2.38	2.41	2.34	2.40	2.40	1.69%	83,410
Feb 5, 2026	2.36	2.41	2.34	2.36	2.36	-0.84%	39,552
Feb 4, 2026	2.40	2.40	2.34	2.38	2.38	-	35,522
Feb 3, 2026	2.36	2.42	2.31	2.38	2.38	-1.65%	152,404
Feb 2, 2026	2.33	2.43	2.32	2.42	2.42	2.98%	35,537
Feb 1, 2026	2.40	2.43	2.33	2.35	2.35	-2.08%	77,545
Jan 30, 2026	2.42	2.44	2.34	2.40	2.40	-0.83%	89,460
Jan 29, 2026	2.40	2.48	2.29	2.42	2.42	2.54%	119,799
Jan 28, 2026	2.30	2.42	2.30	2.36	2.36	0.43%	67,182
Jan 27, 2026	2.53	2.53	2.30	2.35	2.35	-3.29%	93,689
Jan 23, 2026	2.42	2.51	2.41	2.43	2.43	-0.41%	63,205
Jan 22, 2026	2.43	2.54	2.43	2.44	2.44	-1.61%	18,558
Jan 21, 2026	2.42	2.58	2.34	2.48	2.48	0.40%	125,051
Jan 20, 2026	2.60	2.63	2.41	2.47	2.47	-4.26%	86,364
Jan 19, 2026	2.63	2.63	2.40	2.58	2.58	-3.01%	90,968
Jan 16, 2026	2.50	2.84	2.40	2.66	2.66	6.40%	392,129
Jan 14, 2026	2.50	2.50	2.36	2.50	2.50	0.81%	98,415
Jan 13, 2026	2.51	2.51	2.43	2.48	2.48	1.22%	45,481
Jan 12, 2026	2.37	2.55	2.37	2.45	2.45	1.66%	352,786
Jan 9, 2026	2.47	2.47	2.36	2.41	2.41	-1.23%	51,938
Jan 8, 2026	2.53	2.53	2.40	2.44	2.44	-2.40%	121,991
Jan 7, 2026	2.36	2.54	2.36	2.50	2.50	4.17%	286,043
Jan 6, 2026	2.46	2.46	2.26	2.40	2.40	-0.83%	101,737
Jan 5, 2026	2.42	2.43	2.35	2.42	2.42	0.41%	57,175
Jan 2, 2026	2.43	2.49	2.36	2.41	2.41	1.26%	90,452
Jan 1, 2026	2.48	2.48	2.29	2.38	2.38	0.42%	110,845
Dec 31, 2025	2.49	2.49	2.35	2.37	2.37	-1.66%	100,255
Dec 30, 2025	2.38	2.49	2.36	2.41	2.41	-0.82%	80,180
Dec 29, 2025	2.50	2.60	2.37	2.43	2.43	-2.80%	134,727
Dec 26, 2025	2.58	2.62	2.45	2.50	2.50	-1.19%	168,898
Dec 24, 2025	2.60	2.60	2.46	2.53	2.53	-0.78%	53,048
Dec 23, 2025	2.55	2.57	2.45	2.55	2.55	2.00%	66,152