Kerlink Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	1.13	1.15	1.10	1.15	1.15	-1.29%	13,535
Jul 10, 2026	1.19	1.19	1.08	1.17	1.17	-3.72%	125,088
Jul 9, 2026	1.22	1.26	1.21	1.21	1.21	-3.97%	11,759
Jul 8, 2026	1.30	1.31	1.22	1.26	1.26	-3.08%	26,455
Jul 7, 2026	1.30	1.30	1.26	1.30	1.30	1.96%	22,369
Jul 6, 2026	1.29	1.30	1.27	1.28	1.28	-1.92%	38,798
Jul 3, 2026	1.33	1.33	1.20	1.30	1.30	-1.89%	52,257
Jul 2, 2026	1.33	1.38	1.32	1.33	1.33	-2.57%	26,040
Jul 1, 2026	1.29	1.37	1.26	1.36	1.36	5.43%	54,314
Jun 30, 2026	1.23	1.30	1.23	1.29	1.29	1.98%	46,849
Jun 29, 2026	1.26	1.28	1.19	1.27	1.27	-1.17%	60,152
Jun 26, 2026	1.24	1.30	1.19	1.28	1.28	-1.92%	139,966
Jun 25, 2026	1.60	1.76	1.31	1.31	1.31	6.97%	382,166
Jun 24, 2026	1.12	1.22	1.12	1.22	1.22	8.93%	57,231
Jun 23, 2026	1.20	1.20	1.12	1.12	1.12	-6.67%	29,104
Jun 22, 2026	1.12	1.21	1.11	1.20	1.20	3.90%	44,846
Jun 19, 2026	1.18	1.18	1.12	1.16	1.16	-3.75%	71,347
Jun 18, 2026	1.28	1.28	1.19	1.20	1.20	-6.98%	57,150
Jun 17, 2026	1.30	1.30	1.26	1.29	1.29	-0.77%	30,147
Jun 16, 2026	1.39	1.52	1.26	1.30	1.30	-4.41%	313,428
Jun 15, 2026	1.20	1.40	1.20	1.36	1.36	13.33%	84,138
Jun 12, 2026	1.25	1.27	1.20	1.20	1.20	-1.64%	44,188
Jun 11, 2026	1.24	1.24	1.19	1.22	1.22	-2.01%	49,890
Jun 10, 2026	1.31	1.31	1.18	1.25	1.25	-5.32%	176,349
Jun 9, 2026	1.11	1.34	1.11	1.32	1.32	14.35%	207,980
Jun 8, 2026	1.13	1.15	1.11	1.15	1.15	-2.13%	36,091
Jun 5, 2026	1.11	1.19	1.11	1.18	1.18	5.86%	70,470
Jun 4, 2026	1.15	1.15	1.11	1.11	1.11	-5.93%	62,734
Jun 3, 2026	1.18	1.19	1.15	1.18	1.18	-1.67%	96,741
Jun 2, 2026	1.22	1.22	1.17	1.20	1.20	-2.04%	67,734
Jun 1, 2026	1.27	1.28	1.17	1.23	1.23	0.82%	124,319
May 29, 2026	1.23	1.27	1.16	1.22	1.22	-2.80%	115,429
May 28, 2026	1.30	1.43	1.20	1.25	1.25	-0.79%	630,801
May 27, 2026	0.96	1.34	0.96	1.26	1.26	29.90%	873,630
May 26, 2026	1.01	1.08	0.96	0.97	0.97	-3.00%	185,734
May 25, 2026	0.90	1.17	0.90	1.00	1.00	11.11%	383,495
May 22, 2026	0.87	0.90	0.82	0.90	0.90	3.69%	45,157
May 21, 2026	0.87	0.87	0.82	0.87	0.87	-0.91%	16,250
May 20, 2026	0.88	0.88	0.82	0.88	0.88	3.30%	11,034
May 19, 2026	0.87	0.87	0.85	0.85	0.85	-2.53%	8,578
May 18, 2026	0.85	0.87	0.85	0.87	0.87	-0.91%	3,057
May 15, 2026	0.88	0.89	0.82	0.88	0.88	-0.23%	6,403
May 14, 2026	0.88	0.90	0.87	0.88	0.88	-	7,477
May 13, 2026	0.88	0.88	0.86	0.88	0.88	-	6,900
May 12, 2026	0.87	0.89	0.85	0.88	0.88	1.15%	8,573
May 11, 2026	0.87	0.88	0.86	0.87	0.87	-	12,639
May 8, 2026	0.86	0.87	0.78	0.87	0.87	1.16%	25,145
May 7, 2026	0.83	0.86	0.83	0.86	0.86	0.70%	3,710
May 6, 2026	0.85	0.89	0.78	0.85	0.85	-1.39%	60,759
May 5, 2026	0.85	0.87	0.85	0.87	0.87	2.85%	3,571