Kelsian Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Nov 14, 2025	2.54	2.54	2.52	2.54	2.54	-0.78%	-
Nov 13, 2025	2.58	2.58	2.56	2.56	2.56	-0.78%	-
Nov 12, 2025	2.58	2.58	2.58	2.58	2.58	-3.73%	-
Nov 11, 2025	2.68	2.68	2.68	2.68	2.68	0.75%	-
Nov 10, 2025	2.66	2.66	2.66	2.66	2.66	1.53%	-
Nov 7, 2025	2.64	2.64	2.62	2.62	2.62	-	-
Nov 6, 2025	2.64	2.64	2.62	2.62	2.62	-	-
Nov 5, 2025	2.62	2.62	2.62	2.62	2.62	-1.50%	-
Nov 4, 2025	2.66	2.66	2.66	2.66	2.66	-1.48%	-
Nov 3, 2025	2.72	2.72	2.70	2.70	2.70	-0.74%	-
Oct 31, 2025	2.72	2.72	2.70	2.72	2.72	1.49%	-
Oct 30, 2025	2.68	2.68	2.68	2.68	2.68	-1.47%	-
Oct 29, 2025	2.72	2.72	2.72	2.72	2.72	0.74%	-
Oct 28, 2025	2.68	2.70	2.68	2.70	2.70	-	-
Oct 27, 2025	2.70	2.70	2.70	2.70	2.70	0.75%	-