Kerlink Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	0.96	1.05	0.92	0.98	-	7.93%	94,884
Apr 23, 2026	0.90	0.91	0.88	0.91	0.91	4.37%	17,327
Apr 22, 2026	0.89	0.90	0.87	0.87	0.87	-1.14%	16,789
Apr 21, 2026	0.90	0.92	0.87	0.88	0.88	-4.14%	8,658
Apr 20, 2026	0.89	0.93	0.86	0.92	0.92	-1.92%	21,282
Apr 17, 2026	0.81	0.97	0.76	0.94	0.94	16.13%	153,368
Apr 16, 2026	0.81	0.81	0.74	0.81	0.81	-0.49%	22,397
Apr 15, 2026	0.88	0.88	0.80	0.81	0.81	-8.78%	88,700
Apr 14, 2026	0.88	0.97	0.85	0.89	0.89	1.14%	104,935
Apr 13, 2026	0.86	0.88	0.86	0.88	0.88	-0.23%	728
Apr 10, 2026	0.85	0.88	0.85	0.88	0.88	3.53%	3,451
Apr 9, 2026	0.85	0.88	0.85	0.85	0.85	-3.19%	3,201
Apr 8, 2026	0.88	0.88	0.84	0.88	0.88	-	10,070
Apr 7, 2026	0.88	0.88	0.84	0.88	0.88	-0.23%	585
Apr 2, 2026	0.87	0.88	0.84	0.88	0.88	-	16,331
Apr 1, 2026	0.87	0.88	0.86	0.88	0.88	1.85%	1,091
Mar 31, 2026	0.87	0.88	0.85	0.86	0.86	0.70%	12,783
Mar 30, 2026	0.93	0.93	0.84	0.86	0.86	-9.68%	10,660
Mar 27, 2026	0.88	0.95	0.84	0.95	0.95	7.95%	14,042
Mar 26, 2026	0.88	0.90	0.88	0.88	0.88	-	1,007
Mar 25, 2026	0.86	0.88	0.86	0.88	0.88	2.09%	1,385
Mar 24, 2026	0.86	0.86	0.86	0.86	0.86	-	621
Mar 23, 2026	0.87	0.87	0.86	0.86	0.86	1.17%	4,197
Mar 20, 2026	0.87	0.88	0.85	0.85	0.85	-2.52%	7,192
Mar 19, 2026	0.89	0.90	0.82	0.87	0.87	-1.80%	22,842
Mar 18, 2026	0.91	0.91	0.89	0.89	0.89	-1.98%	266
Mar 17, 2026	0.88	0.91	0.86	0.91	0.91	-0.22%	9,606
Mar 16, 2026	0.91	0.93	0.86	0.91	0.91	3.41%	7,676
Mar 13, 2026	0.95	0.95	0.88	0.88	0.88	-7.17%	13,303
Mar 12, 2026	0.93	0.95	0.91	0.95	0.95	4.18%	4,427
Mar 11, 2026	0.93	1.00	0.91	0.91	0.91	-4.01%	68,194
Mar 10, 2026	0.86	0.95	0.86	0.95	0.95	10.23%	31,369
Mar 9, 2026	0.86	0.86	0.81	0.86	0.86	-	2,355
Mar 6, 2026	0.89	0.89	0.81	0.86	0.86	-3.37%	18,465
Mar 5, 2026	0.89	0.89	0.89	0.89	0.89	3.25%	255
Mar 4, 2026	0.87	0.87	0.86	0.86	0.86	0.23%	1,521
Mar 3, 2026	0.90	0.90	0.86	0.86	0.86	-2.27%	10,226
Mar 2, 2026	0.91	0.91	0.88	0.88	0.88	-3.72%	2,471
Feb 27, 2026	0.93	0.93	0.91	0.91	0.91	-1.51%	6,249
Feb 26, 2026	0.94	0.94	0.89	0.93	0.93	-1.28%	6,641
Feb 25, 2026	0.93	0.94	0.90	0.94	0.94	0.86%	2,928
Feb 24, 2026	0.89	0.94	0.89	0.93	0.93	3.56%	8,821
Feb 23, 2026	0.92	0.92	0.90	0.90	0.90	-3.02%	601
Feb 20, 2026	0.91	0.93	0.89	0.93	0.93	2.20%	9,844
Feb 19, 2026	0.91	0.91	0.90	0.91	0.91	-	983
Feb 18, 2026	0.89	0.91	0.89	0.91	0.91	0.89%	1,812
Feb 17, 2026	0.91	0.91	0.88	0.90	0.90	-1.10%	4,451
Feb 16, 2026	0.91	0.91	0.89	0.91	0.91	0.22%	4,457
Feb 13, 2026	0.91	0.92	0.89	0.91	0.91	-0.22%	1,428
Feb 12, 2026	0.87	0.91	0.87	0.91	0.91	4.60%	3,955