Kantone Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
Jun 24, 2026	0.37	0.37	0.37	0.37	0.37	-	9,000
Jun 23, 2026	0.37	0.37	0.36	0.37	0.37	-2.63%	54,000
Jun 22, 2026	0.38	0.42	0.37	0.38	0.38	-	60,000
Jun 18, 2026	0.39	0.40	0.38	0.38	0.38	-2.56%	60,941
Jun 17, 2026	0.39	0.39	0.39	0.39	0.39	-	6,000
Jun 16, 2026	0.38	0.39	0.38	0.39	0.39	2.63%	11,400
Jun 15, 2026	0.41	0.41	0.36	0.38	0.38	-10.59%	327,000
Jun 12, 2026	0.43	0.43	0.43	0.43	0.43	1.19%	3,000
Jun 11, 2026	0.46	0.46	0.40	0.42	0.42	-5.62%	113,574
Jun 10, 2026	0.41	0.47	0.41	0.45	0.45	9.88%	165,000
Jun 9, 2026	0.43	0.44	0.40	0.41	0.41	-5.81%	84,222
Jun 8, 2026	0.40	0.50	0.40	0.43	0.43	7.50%	10,503,000
Jun 5, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Jun 4, 2026	0.40	0.40	0.40	0.40	0.40	-2.44%	9,000
Jun 3, 2026	0.42	0.42	0.40	0.41	0.41	-7.87%	42,000
Jun 2, 2026	0.42	0.46	0.41	0.45	0.45	-	33,000