Kenvi Jewels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 13, 2026	2.32	2.36	2.24	2.28	2.28	-1.72%	78,633
Mar 12, 2026	2.41	2.41	2.29	2.32	2.32	-2.11%	62,071
Mar 11, 2026	2.36	2.45	2.25	2.37	2.37	2.60%	92,925
Mar 10, 2026	2.15	2.54	2.14	2.31	2.31	7.94%	137,476
Mar 9, 2026	2.01	2.26	2.01	2.14	2.14	-5.31%	79,922
Mar 6, 2026	2.26	2.33	2.25	2.26	2.26	-0.88%	96,412
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