Kerlink Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	0.74	0.81	0.74	0.80	0.80	6.42%	18,452
Nov 11, 2026	0.73	0.75	0.68	0.75	0.75	3.89%	41,200
Nov 10, 2026	0.73	0.77	0.72	0.72	0.72	-0.55%	19,098
Nov 9, 2026	0.72	0.74	0.72	0.72	0.72	3.43%	6,670
Nov 6, 2026	0.70	0.72	0.69	0.70	0.70	-0.57%	12,221
Nov 5, 2026	0.70	0.72	0.66	0.70	0.70	0.57%	31,251
Nov 4, 2026	0.77	0.77	0.70	0.70	0.70	-6.67%	33,041
Nov 3, 2026	0.78	0.78	0.75	0.75	0.75	-3.60%	5,630
Nov 2, 2026	0.77	0.80	0.74	0.78	0.78	6.28%	24,458
Oct 30, 2026	0.78	0.80	0.73	0.73	0.73	-6.15%	11,286
Oct 29, 2026	0.78	0.81	0.78	0.78	0.78	-3.23%	7,728
Oct 28, 2026	0.81	0.81	0.77	0.81	0.81	-2.89%	15,965
Oct 27, 2026	0.80	0.84	0.76	0.83	0.83	5.33%	16,617
Oct 26, 2026	0.75	0.79	0.72	0.79	0.79	1.81%	36,386
Oct 23, 2026	0.88	0.88	0.72	0.77	0.77	-12.05%	72,376
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