Kerlink Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.93	0.95	0.93	0.94	0.94	1.08%	6,191
Jan 29, 2026	0.96	0.96	0.93	0.93	0.93	-4.12%	22,489
Jan 28, 2026	0.98	0.98	0.94	0.97	0.97	-3.48%	34,904
Jan 27, 2026	1.03	1.03	0.96	1.01	1.01	-1.47%	13,162
Jan 26, 2026	1.05	1.05	0.95	1.02	1.02	-2.86%	33,660
Jan 23, 2026	1.18	1.18	1.00	1.05	1.05	-11.39%	113,581
Jan 22, 2026	1.08	1.19	1.03	1.19	1.19	10.23%	41,567
Jan 21, 2026	1.11	1.15	1.03	1.08	1.08	-6.52%	39,654
Jan 20, 2026	1.14	1.18	1.10	1.15	1.15	-2.54%	19,254
Jan 19, 2026	1.10	1.19	1.02	1.18	1.18	3.96%	84,606
Jan 16, 2026	1.03	1.15	1.01	1.14	1.14	10.73%	178,145
Jan 15, 2026	0.95	1.03	0.92	1.03	1.03	6.77%	56,113
Jan 14, 2026	0.95	0.97	0.90	0.96	0.96	1.05%	33,840
Jan 13, 2026	0.97	0.97	0.91	0.95	0.95	-1.45%	12,286
Jan 12, 2026	0.96	0.97	0.93	0.96	0.96	-0.41%	5,117
Jan 9, 2026	0.92	0.97	0.92	0.97	0.97	2.98%	2,113
Jan 8, 2026	0.96	0.96	0.94	0.94	0.94	-2.89%	2,855
Jan 7, 2026	0.95	0.97	0.93	0.97	0.97	-0.21%	4,311
Jan 6, 2026	0.87	0.97	0.87	0.97	0.97	10.23%	31,611
Jan 5, 2026	0.88	0.88	0.86	0.88	0.88	0.46%	4,581
Jan 2, 2026	0.87	0.88	0.86	0.88	0.88	-0.23%	9,211
Dec 31, 2025	0.86	0.88	0.86	0.88	0.88	-	955
Dec 30, 2025	0.88	0.90	0.87	0.88	0.88	-0.23%	7,772
Dec 29, 2025	0.87	0.90	0.87	0.88	0.88	0.69%	9,933
Dec 24, 2025	0.90	0.90	0.87	0.87	0.87	-3.74%	2,927
Dec 23, 2025	0.90	0.92	0.88	0.91	0.91	0.89%	2,489
Dec 22, 2025	0.88	0.92	0.87	0.90	0.90	3.45%	5,252
Dec 19, 2025	0.90	0.92	0.86	0.87	0.87	-5.43%	4,955
Dec 18, 2025	0.90	0.92	0.89	0.92	0.92	2.22%	3,643
Dec 17, 2025	0.93	0.93	0.90	0.90	0.90	-2.17%	11,654
Dec 16, 2025	0.96	0.96	0.92	0.92	0.92	-3.97%	10,016
Dec 15, 2025	0.96	0.96	0.96	0.96	0.96	-0.21%	1
Dec 12, 2025	0.95	0.96	0.92	0.96	0.96	0.21%	3,285
Dec 11, 2025	0.92	0.96	0.92	0.96	0.96	1.05%	2,666
Dec 10, 2025	0.94	0.95	0.90	0.95	0.95	1.94%	4,345
Dec 9, 2025	0.91	0.95	0.91	0.93	0.93	2.42%	4,878
Dec 8, 2025	0.99	0.99	0.91	0.91	0.91	-8.10%	2,520
Dec 5, 2025	0.97	0.99	0.95	0.99	0.99	1.44%	53,768
Dec 4, 2025	0.94	0.98	0.94	0.97	0.97	4.28%	14,407
Dec 3, 2025	0.94	0.94	0.91	0.93	0.93	-0.64%	2,307
Dec 2, 2025	0.94	0.94	0.91	0.94	0.94	-0.21%	6,962
Dec 1, 2025	0.89	0.94	0.89	0.94	0.94	0.21%	2,530
Nov 28, 2025	0.93	0.94	0.85	0.94	0.94	2.17%	18,733
Nov 27, 2025	0.89	0.92	0.87	0.92	0.92	2.45%	17,131
Nov 26, 2025	0.90	0.90	0.85	0.90	0.90	-	3,903
Nov 25, 2025	0.87	0.90	0.87	0.90	0.90	4.42%	1,888
Nov 24, 2025	0.92	0.92	0.85	0.86	0.86	-4.87%	15,367
Nov 21, 2025	0.90	0.92	0.81	0.90	0.90	-1.74%	55,681
Nov 20, 2025	0.93	0.93	0.91	0.92	0.92	-1.08%	651
Nov 19, 2025	0.93	0.93	0.90	0.93	0.93	-0.21%	6,116