IST:KONTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	31.10	31.34	29.56	29.90	29.90	-3.55%	24,379,103
Nov 6, 2025	32.26	32.44	30.82	31.00	31.00	-3.13%	29,872,291
Nov 5, 2025	32.02	32.44	31.36	32.00	32.00	0.69%	58,775,050
Nov 4, 2025	32.78	32.86	31.24	31.78	31.78	-0.06%	48,476,552
Nov 3, 2025	31.44	34.20	31.28	31.80	31.80	0.95%	99,286,657
Oct 31, 2025	28.72	31.50	28.46	31.50	31.50	9.99%	78,368,579
Oct 30, 2025	28.46	29.10	28.42	28.64	28.64	0.99%	34,433,834
Oct 28, 2025	28.92	28.92	28.36	28.36	28.36	-2.14%	7,840,566
Oct 27, 2025	29.98	30.40	28.56	28.98	28.98	-2.62%	27,280,965
Oct 24, 2025	29.10	30.28	29.04	29.76	29.76	2.62%	33,092,840
Oct 23, 2025	28.64	30.10	28.26	29.00	29.00	1.40%	49,061,874
Oct 22, 2025	29.36	29.44	28.58	28.60	28.60	-1.99%	26,637,922
Oct 21, 2025	30.40	30.42	29.08	29.18	29.18	-2.21%	24,897,956
Oct 20, 2025	29.76	30.30	29.06	29.84	29.84	1.36%	28,216,583
Oct 17, 2025	30.34	30.36	28.92	29.44	29.44	-3.35%	31,096,720
Oct 16, 2025	31.64	31.68	30.34	30.46	30.46	-2.68%	36,890,414
Oct 15, 2025	32.54	33.38	31.30	31.30	31.30	-3.22%	48,637,973
Oct 14, 2025	33.90	34.70	32.22	32.34	32.34	-	139,033,925
Oct 13, 2025	29.60	32.34	29.60	32.34	32.34	10.00%	86,608,131
Oct 10, 2025	30.08	31.08	29.40	29.40	29.40	-2.00%	44,715,244
Oct 9, 2025	30.52	31.14	29.54	30.00	30.00	0.13%	33,870,843
Oct 8, 2025	30.28	31.48	29.80	29.96	29.96	-0.86%	59,268,448
Oct 7, 2025	32.24	32.60	30.20	30.22	30.22	-6.15%	36,755,146
Oct 6, 2025	33.00	33.14	31.40	32.20	32.20	-1.23%	36,494,515
Oct 3, 2025	34.62	35.20	32.56	32.60	32.60	-5.34%	47,469,650
Oct 2, 2025	33.40	36.12	32.66	34.44	34.44	2.81%	98,606,082
Oct 1, 2025	36.50	36.60	32.78	33.50	33.50	-7.87%	74,857,732
Sep 30, 2025	36.70	37.24	35.72	36.36	36.36	-0.44%	42,475,489
Sep 29, 2025	37.08	38.34	35.98	36.52	36.52	-0.76%	71,809,187
Sep 26, 2025	36.20	37.98	36.20	36.80	36.80	1.94%	89,549,517
Sep 25, 2025	38.40	38.60	35.60	36.10	36.10	-4.65%	64,925,709
Sep 24, 2025	37.40	38.80	36.64	37.86	37.86	3.16%	116,462,097
Sep 23, 2025	36.94	39.90	35.76	36.70	36.70	-1.87%	229,340,569
Sep 22, 2025	35.00	37.40	34.94	37.40	37.40	10.00%	96,845,580
Sep 19, 2025	32.68	35.22	31.26	34.00	34.00	5.00%	241,535,758
Sep 18, 2025	30.98	32.38	30.66	32.38	32.38	9.99%	96,046,674
Sep 17, 2025	26.78	29.44	26.40	29.44	29.44	9.93%	67,251,457
Sep 16, 2025	25.62	27.52	25.62	26.78	26.78	5.02%	27,721,819
Sep 15, 2025	24.02	25.66	23.58	25.50	25.50	6.16%	18,107,299
Sep 12, 2025	24.14	24.32	23.58	24.02	24.02	-0.50%	10,448,876
Sep 11, 2025	24.94	25.30	24.02	24.14	24.14	-3.21%	13,048,677
Sep 10, 2025	25.04	25.34	24.52	24.94	24.94	0.32%	9,182,223
Sep 9, 2025	24.92	25.76	24.70	24.86	24.86	0.24%	18,059,619
Sep 8, 2025	25.46	25.56	24.52	24.80	24.80	-4.69%	16,068,221
Sep 5, 2025	27.10	27.22	25.94	26.02	26.02	-3.27%	16,146,604
Sep 4, 2025	26.54	27.06	26.14	26.90	26.90	1.89%	16,849,287
Sep 3, 2025	26.20	26.78	25.60	26.40	26.40	0.76%	20,452,488
Sep 2, 2025	27.20	27.62	25.08	26.20	26.20	-3.25%	29,689,658
Sep 1, 2025	27.70	27.86	27.04	27.08	27.08	-1.81%	17,035,967
Aug 29, 2025	28.20	28.50	27.52	27.58	27.58	-2.20%	16,117,957