Kendrion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	15.80	15.80	15.58	15.62	15.62	0.39%	-
Feb 19, 2026	16.00	16.00	15.56	15.56	15.56	-0.64%	-
Feb 18, 2026	15.92	15.92	15.60	15.66	15.66	0.38%	-
Feb 17, 2026	15.72	15.72	15.52	15.60	15.60	-	-
Feb 16, 2026	15.92	15.94	15.46	15.60	15.60	0.26%	-
Feb 13, 2026	15.64	15.64	15.48	15.56	15.56	-0.38%	-
Feb 12, 2026	15.94	15.94	15.62	15.62	15.62	0.13%	-
Feb 11, 2026	15.90	15.90	15.46	15.60	15.60	0.26%	-
Feb 10, 2026	15.68	15.68	15.48	15.56	15.56	1.57%	-
Feb 9, 2026	15.40	15.40	15.22	15.32	15.32	2.13%	-
Feb 6, 2026	15.18	15.24	14.78	15.00	15.00	0.54%	-
Feb 5, 2026	15.26	15.26	14.92	14.92	14.92	-0.40%	-
Feb 4, 2026	15.34	15.34	14.98	14.98	14.98	-0.66%	-
Feb 3, 2026	15.30	15.30	15.08	15.08	15.08	1.48%	-
Feb 2, 2026	14.66	14.86	14.40	14.86	14.86	2.20%	-
Jan 30, 2026	14.70	14.70	14.52	14.54	14.54	-	-
Jan 29, 2026	14.88	14.88	14.50	14.54	14.54	-0.41%	-
Jan 28, 2026	14.92	14.92	14.52	14.60	14.60	0.14%	-
Jan 27, 2026	15.00	15.00	14.58	14.58	14.58	-0.82%	-
Jan 26, 2026	14.80	14.80	14.56	14.70	14.70	0.96%	-
Jan 23, 2026	14.76	14.76	14.54	14.56	14.56	0.41%	-
Jan 22, 2026	14.68	14.68	14.44	14.50	14.50	1.83%	-
Jan 21, 2026	14.20	14.24	14.12	14.24	14.24	2.01%	-
Jan 20, 2026	14.26	14.26	13.86	13.96	13.96	-1.13%	-
Jan 19, 2026	14.40	14.40	14.12	14.12	14.12	-2.49%	-
Jan 16, 2026	14.52	14.52	14.30	14.48	14.48	0.70%	-
Jan 15, 2026	14.78	14.78	14.38	14.38	14.38	0.28%	-
Jan 14, 2026	14.60	14.60	14.34	14.34	14.34	-	-
Jan 13, 2026	14.62	14.62	14.26	14.34	14.34	-0.28%	-
Jan 12, 2026	14.62	14.66	14.32	14.38	14.38	0.42%	-
Jan 9, 2026	14.54	14.54	14.26	14.32	14.32	1.27%	-
Jan 8, 2026	14.42	14.42	14.06	14.14	14.14	-0.42%	-
Jan 7, 2026	14.54	14.54	14.18	14.20	14.20	0.28%	-
Jan 6, 2026	14.40	14.40	14.06	14.16	14.16	-0.28%	-
Jan 5, 2026	14.36	14.36	13.94	14.20	14.20	2.16%	-
Jan 2, 2026	13.96	13.96	13.68	13.90	13.90	2.51%	-
Dec 30, 2025	13.78	13.78	13.46	13.56	13.56	0.74%	-
Dec 29, 2025	13.62	13.62	13.46	13.46	13.46	-	-
Dec 23, 2025	13.62	13.62	13.32	13.46	13.46	0.75%	-
Dec 22, 2025	13.68	13.68	13.36	13.36	13.36	0.30%	-
Dec 19, 2025	13.64	13.64	13.28	13.32	13.32	-0.15%	-
Dec 18, 2025	13.56	13.56	13.32	13.34	13.34	-	-
Dec 17, 2025	13.54	13.54	13.28	13.34	13.34	0.30%	-
Dec 16, 2025	13.66	13.66	13.30	13.30	13.30	-0.75%	-
Dec 15, 2025	13.54	13.54	13.24	13.40	13.40	0.15%	-
Dec 12, 2025	13.42	13.42	13.18	13.38	13.38	2.14%	-
Dec 11, 2025	13.36	13.36	13.06	13.10	13.10	-0.30%	-
Dec 10, 2025	13.66	13.66	13.14	13.14	13.14	-2.09%	-
Dec 9, 2025	13.80	13.80	13.42	13.42	13.42	0.15%	-
Dec 8, 2025	13.40	13.40	13.40	13.40	13.40	-0.45%	-