Kantone Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.42	0.42	0.40	0.41	-	-7.87%	42,000
Jun 2, 2026	0.42	0.46	0.41	0.45	0.45	-	33,000
Jun 1, 2026	0.45	0.45	0.45	0.45	0.45	-	-
May 29, 2026	0.40	0.45	0.40	0.45	0.45	9.88%	12,000
May 28, 2026	0.41	0.41	0.41	0.41	0.41	-1.22%	18,000
May 27, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	17,280
May 26, 2026	0.42	0.42	0.42	0.42	0.42	-	-
May 22, 2026	0.41	0.42	0.41	0.42	0.42	1.20%	63,000
May 21, 2026	0.41	0.41	0.40	0.42	0.42	-1.19%	57,000
May 20, 2026	0.42	0.42	0.42	0.42	0.42	1.20%	-
May 19, 2026	0.42	0.42	0.42	0.42	0.42	2.47%	-
May 18, 2026	0.41	0.41	0.41	0.41	0.41	-	-
May 15, 2026	0.42	0.42	0.41	0.41	0.41	-	18,000
May 14, 2026	0.41	0.41	0.41	0.41	0.41	-1.22%	6,000
May 13, 2026	0.41	0.41	0.41	0.41	0.41	5.13%	-
May 12, 2026	0.41	0.41	0.39	0.39	0.39	-6.02%	57,000
May 11, 2026	0.42	0.42	0.42	0.42	0.42	-2.35%	-
May 8, 2026	0.43	0.43	0.43	0.43	0.43	-	6,000
May 7, 2026	0.40	0.42	0.40	0.43	0.43	3.66%	30,000
May 6, 2026	0.41	0.41	0.41	0.41	0.41	-	-
May 5, 2026	0.41	0.41	0.41	0.41	0.41	-	-
May 4, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Apr 30, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Apr 29, 2026	0.41	0.41	0.41	0.41	0.41	-	1,200
Apr 28, 2026	0.41	0.41	0.41	0.41	0.41	2.50%	24,000
Apr 27, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Apr 24, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Apr 23, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Apr 22, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Apr 21, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Apr 20, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Apr 17, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Apr 16, 2026	0.40	0.40	0.40	0.40	0.40	-1.23%	24,000
Apr 15, 2026	0.41	0.41	0.41	0.41	0.41	-	12,002
Apr 14, 2026	0.41	0.41	0.41	0.41	0.41	1.25%	-
Apr 13, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Apr 10, 2026	0.40	0.40	0.40	0.40	0.40	-	9,000
Apr 9, 2026	0.41	0.41	0.40	0.40	0.40	-	15,000
Apr 8, 2026	0.41	0.41	0.40	0.40	0.40	-6.98%	63,000
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