Kerlink Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	0.87	0.88	0.85	0.88	0.88	-2.22%	2,749
Oct 21, 2026	0.87	0.90	0.81	0.90	0.90	2.97%	34,694
Oct 20, 2026	0.89	0.89	0.85	0.87	0.87	-1.80%	2,725
Oct 19, 2026	0.86	0.89	0.86	0.89	0.89	3.49%	7,814
Oct 16, 2026	0.88	0.88	0.84	0.86	0.86	-3.37%	6,894
Oct 15, 2026	0.89	0.89	0.84	0.89	0.89	-1.11%	6,065
Oct 14, 2026	0.90	0.90	0.84	0.90	0.90	2.97%	16,015
Oct 13, 2026	0.86	0.87	0.86	0.87	0.87	1.63%	3,015
Oct 12, 2026	0.87	0.87	0.86	0.86	0.86	-1.15%	2,587
Oct 9, 2026	0.85	0.87	0.85	0.87	0.87	2.35%	16,610
Oct 8, 2026	0.88	0.90	0.85	0.85	0.85	-5.56%	12,880
Oct 7, 2026	0.88	0.90	0.87	0.90	0.90	2.27%	8,144
Oct 6, 2026	0.91	0.91	0.88	0.88	0.88	-2.65%	1,602
Oct 5, 2026	0.88	0.90	0.88	0.90	0.90	-0.66%	1,363
Oct 2, 2026	0.91	0.91	0.89	0.91	0.91	-1.30%	2,473
Oct 1, 2026	0.90	0.93	0.87	0.92	0.92	2.44%	25,576
Sep 30, 2026	0.90	0.92	0.90	0.90	0.90	-	1,542
Sep 29, 2026	0.90	0.91	0.90	0.90	0.90	-0.22%	2,691
Sep 28, 2026	0.90	0.91	0.90	0.90	0.90	-	318
Sep 25, 2026	0.93	0.93	0.89	0.90	0.90	0.22%	4,069
Sep 24, 2026	0.89	0.91	0.89	0.90	0.90	-	6,230
Sep 23, 2026	0.92	0.92	0.90	0.90	0.90	-3.23%	3,439
Sep 22, 2026	0.90	0.93	0.90	0.93	0.93	1.09%	7,002
Sep 21, 2026	0.95	0.96	0.92	0.92	0.92	-1.50%	6,636
Sep 18, 2026	0.99	0.99	0.93	0.93	0.93	-2.30%	10,193
Sep 17, 2026	0.91	0.96	0.91	0.96	0.96	5.05%	8,046
Sep 16, 2026	0.90	0.91	0.88	0.91	0.91	1.11%	12,407
Sep 15, 2026	0.90	0.92	0.90	0.90	0.90	-2.39%	9,031
Sep 14, 2026	0.92	0.94	0.88	0.92	0.92	-	28,426
Sep 11, 2026	1.03	1.03	0.92	0.92	0.92	-9.16%	37,156
Sep 10, 2026	1.01	1.04	1.00	1.02	1.02	1.50%	13,494
Sep 9, 2026	1.01	1.08	1.00	1.00	1.00	-1.48%	15,545
Sep 8, 2026	1.03	1.03	1.01	1.02	1.02	-	5,876
Sep 7, 2026	1.05	1.05	1.01	1.02	1.02	-3.79%	12,601
Sep 4, 2026	1.08	1.09	1.00	1.06	1.06	2.43%	49,539
Sep 3, 2026	1.03	1.04	1.03	1.03	1.03	-2.83%	5,993
Sep 2, 2026	1.04	1.06	1.03	1.06	1.06	1.92%	2,488
Sep 1, 2026	1.08	1.08	1.04	1.04	1.04	-4.15%	4,047
Aug 31, 2026	1.03	1.09	1.03	1.09	1.09	2.84%	8,297
Aug 28, 2026	1.02	1.12	1.02	1.06	1.06	3.43%	46,048
Aug 27, 2026	1.04	1.07	1.02	1.02	1.02	-0.49%	17,229
Aug 26, 2026	1.03	1.05	1.03	1.03	1.03	-1.44%	3,016
Aug 25, 2026	1.02	1.05	1.02	1.04	1.04	2.97%	2,985
Aug 24, 2026	1.05	1.05	1.01	1.01	1.01	-3.35%	2,151
Aug 21, 2026	0.98	1.07	0.96	1.05	1.05	5.56%	13,727
Aug 20, 2026	1.03	1.04	0.98	0.99	0.99	-3.88%	31,576
Aug 19, 2026	1.06	1.06	1.03	1.03	1.03	-2.83%	5,365
Aug 18, 2026	1.07	1.07	1.04	1.06	1.06	-	9,109
Aug 17, 2026	1.04	1.06	1.02	1.06	1.06	2.91%	15,854
Aug 14, 2026	1.01	1.04	1.01	1.03	1.03	1.48%	16,817