Kelsian Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	2.24	2.26	2.24	2.26	2.26	0.89%	-
Jan 29, 2026	2.26	2.26	2.24	2.24	2.24	-2.61%	-
Jan 28, 2026	2.30	2.30	2.30	2.30	2.30	-1.71%	-
Jan 27, 2026	2.34	2.48	2.34	2.34	2.34	-1.68%	6
Jan 26, 2026	2.38	2.40	2.38	2.38	2.38	-0.83%	-
Jan 23, 2026	2.40	2.40	2.38	2.40	2.40	-0.83%	-
Jan 22, 2026	2.42	2.42	2.42	2.42	2.42	4.31%	-
Jan 21, 2026	2.30	2.32	2.30	2.32	2.32	-	-
Jan 20, 2026	2.34	2.48	2.32	2.32	2.32	-	6
Jan 19, 2026	2.32	2.32	2.32	2.32	2.32	-1.69%	-
Jan 16, 2026	2.38	2.38	2.36	2.36	2.36	-2.48%	-
Jan 15, 2026	2.40	2.42	2.40	2.42	2.42	-	-
Jan 14, 2026	2.42	2.42	2.42	2.42	2.42	-0.82%	-
Jan 13, 2026	2.44	2.60	2.44	2.44	2.44	-0.81%	1
Jan 12, 2026	2.46	2.46	2.46	2.46	2.46	0.82%	-
Jan 9, 2026	2.44	2.44	2.44	2.44	2.44	-1.61%	-
Jan 8, 2026	2.46	2.48	2.46	2.48	2.48	0.81%	-
Jan 7, 2026	2.48	2.62	2.46	2.46	2.46	1.65%	9
Jan 6, 2026	2.40	2.42	2.40	2.42	2.42	2.54%	-
Jan 5, 2026	2.34	2.36	2.34	2.36	2.36	-2.48%	-
Jan 2, 2026	2.44	2.44	2.42	2.42	2.42	0.83%	-
Dec 30, 2025	2.40	2.40	2.40	2.40	2.40	-	20
Dec 29, 2025	2.40	2.56	2.40	2.40	2.40	-	9
Dec 23, 2025	2.40	2.40	2.40	2.40	2.40	-1.64%	-
Dec 22, 2025	2.44	2.44	2.44	2.44	2.44	1.67%	-
Dec 19, 2025	2.40	2.40	2.40	2.40	2.40	0.84%	-
Dec 18, 2025	2.36	2.38	2.36	2.38	2.38	0.85%	-
Dec 17, 2025	2.38	2.38	2.36	2.36	2.36	-0.84%	1,101
Dec 16, 2025	2.38	2.38	2.38	2.38	2.38	-	-
Dec 15, 2025	2.40	2.40	2.38	2.38	2.38	-	-
Dec 12, 2025	2.38	2.38	2.36	2.38	2.38	-1.65%	-
Dec 11, 2025	2.42	2.42	2.42	2.42	2.42	-1.63%	-
Dec 10, 2025	2.46	2.46	2.46	2.46	2.46	-0.81%	-
Dec 9, 2025	2.48	2.48	2.48	2.48	2.48	-0.80%	-
Dec 8, 2025	2.50	2.50	2.50	2.50	2.50	0.81%	-
Dec 5, 2025	2.46	2.48	2.46	2.48	2.48	0.81%	-
Dec 4, 2025	2.46	2.46	2.44	2.46	2.46	-	-
Dec 3, 2025	2.46	2.46	2.46	2.46	2.46	-1.60%	-
Dec 2, 2025	2.50	2.50	2.50	2.50	2.50	0.81%	-
Dec 1, 2025	2.48	2.48	2.48	2.48	2.48	-3.13%	-
Nov 28, 2025	2.56	2.56	2.56	2.56	2.56	-0.78%	-
Nov 27, 2025	2.58	2.58	2.58	2.58	2.58	-0.77%	-
Nov 26, 2025	2.60	2.60	2.60	2.60	2.60	3.17%	-
Nov 25, 2025	2.52	2.52	2.52	2.52	2.52	0.80%	-
Nov 24, 2025	2.50	2.50	2.48	2.50	2.50	2.46%	-
Nov 21, 2025	2.44	2.44	2.44	2.44	2.44	-2.40%	-
Nov 20, 2025	2.52	2.52	2.50	2.50	2.50	1.63%	-
Nov 19, 2025	2.46	2.46	2.46	2.46	2.46	-0.81%	-
Nov 18, 2025	2.46	2.48	2.46	2.48	2.48	-1.59%	-
Nov 17, 2025	2.52	2.52	2.52	2.52	2.52	-0.79%	-