Kenvi Jewels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	2.12	2.19	2.10	2.10	2.10	-1.87%	101,826
May 29, 2026	2.14	2.16	2.11	2.14	2.14	1.42%	66,697
May 27, 2026	2.18	2.24	2.07	2.11	2.11	-0.94%	102,040
May 26, 2026	2.15	2.21	2.01	2.13	2.13	0.95%	164,434
May 25, 2026	2.14	2.19	2.10	2.11	2.11	-	104,229
May 22, 2026	2.14	2.17	2.09	2.11	2.11	-2.31%	82,970
May 21, 2026	2.19	2.19	2.12	2.16	2.16	0.47%	52,663
May 20, 2026	2.11	2.18	2.10	2.15	2.15	0.47%	48,895
May 19, 2026	2.16	2.18	2.10	2.14	2.14	-	64,443
May 18, 2026	2.12	2.18	2.10	2.14	2.14	-0.93%	64,364
May 15, 2026	2.23	2.26	2.01	2.16	2.16	-3.14%	172,770
May 14, 2026	2.28	2.28	2.20	2.23	2.23	-1.76%	57,665
May 13, 2026	2.24	2.29	2.20	2.27	2.27	2.71%	47,834
May 12, 2026	2.20	2.32	2.20	2.21	2.21	-	133,702
May 11, 2026	2.43	2.43	2.00	2.21	2.21	-7.14%	402,614
May 8, 2026	2.43	2.43	2.33	2.38	2.38	-0.83%	58,007
May 7, 2026	2.36	2.43	2.31	2.40	2.40	0.84%	76,406
May 6, 2026	2.31	2.40	2.31	2.38	2.38	2.15%	73,232
May 5, 2026	2.31	2.39	2.27	2.33	2.33	-1.27%	73,217
May 4, 2026	2.43	2.44	2.31	2.36	2.36	-0.84%	66,181
Apr 30, 2026	2.36	2.44	2.35	2.38	2.38	-0.42%	54,303
Apr 29, 2026	2.47	2.47	2.34	2.39	2.39	-	42,259
Apr 28, 2026	2.34	2.41	2.32	2.39	2.39	2.58%	134,605
Apr 27, 2026	2.29	2.37	2.29	2.33	2.33	1.75%	40,960
Apr 24, 2026	2.35	2.35	2.20	2.29	2.29	-2.55%	57,541
Apr 23, 2026	2.31	2.37	2.30	2.35	2.35	-1.26%	34,000
Apr 22, 2026	2.44	2.44	2.30	2.38	2.38	-	88,139
Apr 21, 2026	2.29	2.40	2.29	2.38	2.38	3.03%	101,405
Apr 20, 2026	2.36	2.41	2.24	2.31	2.31	-1.28%	133,041
Apr 17, 2026	2.45	2.45	2.17	2.34	2.34	-2.50%	108,362
Apr 16, 2026	2.42	2.42	2.32	2.40	2.40	3.90%	131,642
Apr 15, 2026	2.24	2.32	2.20	2.31	2.31	5.00%	63,211
Apr 13, 2026	2.24	2.24	2.16	2.20	2.20	-2.65%	69,451
Apr 10, 2026	2.34	2.34	2.20	2.26	2.26	-	112,891
Apr 9, 2026	2.44	2.44	2.19	2.26	2.26	-4.24%	182,385
Apr 8, 2026	2.44	2.44	2.15	2.36	2.36	15.69%	316,118
Apr 7, 2026	2.10	2.10	1.99	2.04	2.04	0.99%	112,338
Apr 6, 2026	1.96	2.02	1.93	2.02	2.02	5.21%	135,645
Apr 2, 2026	1.90	1.93	1.64	1.92	1.92	-1.54%	153,431
Apr 1, 2026	1.83	2.00	1.83	1.95	1.95	10.17%	147,100
Mar 30, 2026	1.99	2.02	1.75	1.77	1.77	-10.15%	237,748
Mar 27, 2026	2.17	2.17	1.93	1.97	1.97	-9.22%	560,123
Mar 25, 2026	2.13	2.21	2.09	2.17	2.17	1.88%	49,276
Mar 24, 2026	2.24	2.24	1.93	2.13	2.13	-2.29%	174,666
Mar 23, 2026	2.26	2.29	2.18	2.18	2.18	-3.54%	140,609
Mar 20, 2026	2.31	2.31	2.25	2.26	2.26	-1.31%	21,549
Mar 19, 2026	2.26	2.30	2.26	2.29	2.29	0.44%	55,277
Mar 18, 2026	2.21	2.45	2.21	2.28	2.28	1.79%	118,176
Mar 17, 2026	2.25	2.31	2.20	2.24	2.24	-1.32%	63,936
Mar 16, 2026	2.28	2.33	2.25	2.27	2.27	-0.44%	58,321