Kerlink Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 4, 2026	0.87	0.90	0.83	0.84	0.84	-6.24%	17,949
Apr 30, 2026	0.88	0.90	0.86	0.90	0.90	0.67%	8,200
Apr 29, 2026	0.86	0.89	0.86	0.89	0.89	2.76%	3,028
Apr 28, 2026	0.90	0.90	0.86	0.87	0.87	-6.47%	22,992
Apr 27, 2026	0.96	0.96	0.86	0.93	0.93	-0.22%	33,827
Apr 24, 2026	0.96	1.05	0.92	0.93	0.93	2.42%	119,077
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