Kantone Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	0.41	0.41	0.38	0.39	0.39	-1.28%	24,000
Sep 2, 2026	0.39	0.39	0.39	0.39	0.39	-1.27%	24,000
Sep 1, 2026	0.45	0.45	0.37	0.40	0.40	-14.13%	156,000
Aug 31, 2026	0.46	0.46	0.46	0.46	0.46	-	-
Aug 28, 2026	0.46	0.46	0.46	0.46	0.46	2.22%	-
Aug 27, 2026	0.45	0.45	0.45	0.45	0.45	-	6,000
Aug 26, 2026	0.46	0.46	0.45	0.45	0.45	3.45%	33,000
Aug 25, 2026	0.44	0.44	0.44	0.44	0.44	2.35%	-
Aug 24, 2026	0.40	0.40	0.40	0.43	0.43	2.41%	9,000
Aug 21, 2026	0.42	0.42	0.42	0.42	0.42	-	3,000
Aug 20, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	9,000
Aug 19, 2026	0.42	0.42	0.42	0.42	0.42	1.20%	6,000
Aug 18, 2026	0.42	0.42	0.42	0.42	0.42	3.75%	-
Aug 17, 2026	0.39	0.40	0.39	0.40	0.40	1.27%	12,000
Aug 14, 2026	0.39	0.40	0.39	0.40	0.40	3.95%	15,000
Aug 13, 2026	0.34	0.39	0.34	0.38	0.38	5.56%	39,000
Aug 12, 2026	0.36	0.36	0.35	0.36	0.36	-	13,920
Aug 11, 2026	0.35	0.36	0.35	0.36	0.36	12.50%	108,000
Aug 10, 2026	0.32	0.32	0.32	0.32	0.32	6.67%	-
Aug 7, 2026	0.30	0.30	0.28	0.30	0.30	9.09%	24,000
Aug 6, 2026	0.36	0.36	0.25	0.28	0.28	-21.43%	126,000
Aug 5, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Aug 4, 2026	0.35	0.35	0.35	0.35	0.35	-	353
Aug 3, 2026	0.35	0.35	0.35	0.35	0.35	-1.41%	6,000
Jul 31, 2026	0.36	0.36	0.36	0.36	0.36	1.43%	9,000
Jul 30, 2026	0.36	0.36	0.34	0.35	0.35	-5.41%	31,800
Jul 29, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Jul 28, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	6,000
Jul 27, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Jul 24, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Jul 23, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	6,000
Jul 22, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	-
Jul 21, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Jul 20, 2026	0.36	0.36	0.36	0.36	0.36	2.90%	-
Jul 17, 2026	0.36	0.36	0.35	0.35	0.35	-6.76%	117,000
Jul 16, 2026	0.37	0.37	0.37	0.37	0.37	-	3,000
Jul 15, 2026	0.37	0.37	0.37	0.37	0.37	-1.33%	15,735
Jul 14, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	-
Jul 13, 2026	0.40	0.40	0.37	0.38	0.38	-12.64%	60,900
Jul 10, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Jul 9, 2026	0.44	0.44	0.38	0.44	0.44	-4.40%	132,000
Jul 8, 2026	0.47	0.47	0.39	0.46	0.46	9.64%	165,000
Jul 7, 2026	0.42	0.42	0.42	0.42	0.42	-	1,200
Jul 6, 2026	0.42	0.42	0.42	0.42	0.42	-3.49%	3,600
Jul 3, 2026	0.39	0.43	0.39	0.43	0.43	13.16%	36,000
Jul 2, 2026	0.38	0.38	0.38	0.38	0.38	2.70%	21,000
Jun 30, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Jun 29, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	12,567
Jun 26, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	42,000
Jun 25, 2026	0.37	0.37	0.37	0.37	0.37	-	-