Kantone Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.44	0.44	0.44	0.43	0.43	4.88%	3,000
Apr 1, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Mar 31, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Mar 30, 2026	0.43	0.43	0.41	0.41	0.41	-8.89%	90,000
Mar 27, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	9,000
Mar 26, 2026	0.46	0.46	0.46	0.46	0.46	-2.13%	60,000
Mar 25, 2026	0.48	0.48	0.47	0.47	0.47	-	99,000
Mar 24, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Mar 23, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Mar 20, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Mar 19, 2026	0.49	0.49	0.47	0.47	0.47	-2.08%	9,000
Mar 18, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Mar 17, 2026	0.47	0.47	0.47	0.48	0.48	2.13%	18,000
Mar 16, 2026	0.48	0.48	0.47	0.47	0.47	-5.05%	15,000
Mar 13, 2026	0.50	0.50	0.50	0.50	0.50	-2.94%	9,000
Mar 12, 2026	0.50	0.51	0.50	0.51	0.51	3.03%	114,000
Mar 11, 2026	0.50	0.50	0.50	0.50	0.50	2.06%	6,000
Mar 10, 2026	0.50	0.50	0.47	0.49	0.49	-3.00%	81,000
Mar 9, 2026	0.50	0.50	0.50	0.50	0.50	2.04%	-
Mar 6, 2026	0.50	0.50	0.49	0.49	0.49	-2.00%	42,000
Mar 5, 2026	0.49	0.49	0.49	0.50	0.50	3.09%	12,000
Mar 4, 2026	0.49	0.49	0.49	0.49	0.49	-	36,000
Mar 3, 2026	0.49	0.49	0.48	0.49	0.49	-1.02%	27,000
Mar 2, 2026	0.50	0.50	0.49	0.49	0.49	-2.00%	93,000
Feb 27, 2026	0.50	0.50	0.50	0.50	0.50	2.04%	-
Feb 26, 2026	0.50	0.50	0.49	0.49	0.49	-2.00%	127,500
Feb 25, 2026	0.51	0.51	0.50	0.50	0.50	1.01%	88,248
Feb 24, 2026	0.49	0.51	0.49	0.50	0.50	-	189,000
Feb 23, 2026	0.47	0.50	0.45	0.50	0.50	5.32%	18,000
Feb 20, 2026	0.45	0.47	0.45	0.47	0.47	4.44%	60,000
Feb 16, 2026	0.45	0.45	0.43	0.45	0.45	5.88%	150,000
Feb 13, 2026	0.43	0.43	0.43	0.43	0.43	-	102,000
Feb 12, 2026	0.43	0.43	0.43	0.43	0.43	-1.16%	72,000
Feb 11, 2026	0.41	0.43	0.41	0.43	0.43	4.88%	106,230
Feb 10, 2026	0.42	0.42	0.41	0.41	0.41	-4.65%	86,873
Feb 9, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Feb 6, 2026	0.43	0.43	0.43	0.43	0.43	1.18%	-
Feb 5, 2026	0.43	0.43	0.43	0.43	0.43	1.19%	9,000
Feb 4, 2026	0.42	0.42	0.42	0.42	0.42	1.20%	-
Feb 3, 2026	0.42	0.42	0.41	0.42	0.42	-3.49%	27,000
Feb 2, 2026	0.41	0.43	0.41	0.43	0.43	1.18%	9,000
Jan 30, 2026	0.43	0.43	0.43	0.43	0.43	1.19%	-
Jan 29, 2026	0.42	0.42	0.42	0.42	0.42	1.20%	-
Jan 28, 2026	0.41	0.41	0.41	0.42	0.42	2.47%	21,000
Jan 27, 2026	0.41	0.41	0.41	0.41	0.41	1.25%	1,200
Jan 26, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	750
Jan 23, 2026	0.39	0.39	0.39	0.39	0.39	-1.27%	12,000
Jan 22, 2026	0.39	0.40	0.39	0.40	0.40	-1.25%	7,200
Jan 21, 2026	0.40	0.40	0.40	0.40	0.40	-2.44%	15,000
Jan 20, 2026	0.41	0.41	0.41	0.41	0.41	-	12,612