Kantone Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Nov 10, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	3,084
Nov 9, 2026	0.39	0.39	0.38	0.38	0.38	-5.00%	109,800
Nov 6, 2026	0.40	0.40	0.40	0.40	0.40	-	3,000
Nov 5, 2026	0.38	0.40	0.36	0.40	0.40	5.26%	645,000
Nov 4, 2026	0.38	0.39	0.38	0.38	0.38	-1.30%	282,000
Nov 3, 2026	0.39	0.39	0.38	0.39	0.39	1.32%	212,000
Nov 2, 2026	0.40	0.40	0.38	0.38	0.38	-3.80%	90,000
Oct 30, 2026	0.40	0.40	0.39	0.40	0.40	3.95%	115,200
Oct 29, 2026	0.39	0.43	0.38	0.38	0.38	-2.56%	198,000
Oct 28, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	201,000
Oct 27, 2026	0.40	0.40	0.40	0.40	0.40	-	105
Oct 26, 2026	0.41	0.41	0.40	0.40	0.40	-	74,400
Oct 23, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	417,000
Oct 22, 2026	0.41	0.41	0.40	0.41	0.41	-3.57%	495,354
Oct 21, 2026	0.39	0.42	0.39	0.42	0.42	1.20%	441,000
Oct 20, 2026	0.42	0.42	0.40	0.42	0.42	3.75%	186,000
Oct 16, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Oct 15, 2026	0.40	0.40	0.40	0.40	0.40	-4.76%	3,600
Oct 14, 2026	0.41	0.42	0.41	0.42	0.42	5.00%	99,000
Oct 13, 2026	0.39	0.40	0.39	0.40	0.40	5.26%	24,000
Oct 12, 2026	0.40	0.42	0.38	0.38	0.38	-2.56%	393,000
Oct 9, 2026	0.42	0.42	0.38	0.39	0.39	-7.14%	672,000
Oct 8, 2026	0.38	0.45	0.37	0.42	0.42	5.00%	222,000
Oct 7, 2026	0.38	0.42	0.37	0.40	0.40	-6.98%	330,000
Oct 6, 2026	0.39	0.43	0.39	0.43	0.43	6.17%	12,000
Oct 5, 2026	0.39	0.41	0.39	0.41	0.41	8.00%	88,260
Oct 2, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Sep 30, 2026	0.38	0.38	0.38	0.38	0.38	4.17%	233
Sep 29, 2026	0.45	0.45	0.35	0.36	0.36	-21.74%	363,000
Sep 28, 2026	0.43	0.47	0.41	0.46	0.46	15.00%	180,000
Sep 25, 2026	0.39	0.39	0.39	0.40	0.40	1.27%	60,000
Sep 24, 2026	0.40	0.40	0.40	0.40	0.40	-2.47%	-
Sep 23, 2026	0.41	0.41	0.41	0.41	0.41	-	6,000
Sep 22, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Sep 21, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Sep 18, 2026	0.41	0.41	0.41	0.41	0.41	-	6,000
Sep 17, 2026	0.40	0.41	0.40	0.41	0.41	6.58%	36,000
Sep 16, 2026	0.39	0.39	0.38	0.38	0.38	-9.52%	66,000
Sep 15, 2026	0.42	0.42	0.42	0.42	0.42	-1.18%	6,000
Sep 14, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Sep 11, 2026	0.41	0.43	0.41	0.43	0.43	1.19%	10,200
Sep 10, 2026	0.42	0.42	0.42	0.42	0.42	5.00%	12,000
Sep 9, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Sep 8, 2026	0.41	0.41	0.40	0.40	0.40	-	21,000
Sep 7, 2026	0.40	0.40	0.40	0.40	0.40	-	228,000
Sep 4, 2026	0.40	0.40	0.40	0.40	0.40	3.90%	-
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