IST:KONTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	9.90	10.13	9.83	10.07	10.07	2.34%	112,215,400
Feb 6, 2026	10.39	10.41	9.76	9.84	9.84	-5.38%	115,082,000
Feb 5, 2026	10.30	10.72	10.06	10.40	10.40	0.97%	204,583,700
Feb 4, 2026	9.85	10.57	9.80	10.30	10.30	7.18%	407,758,000
Feb 3, 2026	9.63	9.73	9.58	9.61	9.61	0.21%	51,274,530
Feb 2, 2026	9.65	9.69	9.49	9.59	9.59	-1.94%	50,057,600
Jan 30, 2026	10.05	10.07	9.74	9.78	9.78	-2.40%	74,352,870
Jan 29, 2026	9.76	10.30	9.67	10.02	10.02	4.05%	178,886,000
Jan 28, 2026	9.72	9.73	9.62	9.63	9.63	-0.41%	56,682,480
Jan 27, 2026	9.61	9.99	9.61	9.67	9.67	0.83%	108,346,900
Jan 26, 2026	9.71	9.74	9.51	9.59	9.59	-1.03%	62,280,650
Jan 23, 2026	9.77	9.86	9.66	9.69	9.69	-0.10%	65,876,410
Jan 22, 2026	9.69	9.78	9.58	9.70	9.70	0.52%	46,131,650
Jan 21, 2026	9.96	9.98	9.63	9.65	9.65	-3.02%	54,012,440
Jan 20, 2026	10.09	10.10	9.82	9.95	9.95	-1.39%	50,274,110
Jan 19, 2026	10.15	10.26	10.05	10.09	10.09	-	54,783,130
Jan 16, 2026	10.15	10.18	10.03	10.09	10.09	-0.10%	48,907,050
Jan 15, 2026	10.00	10.30	9.98	10.10	10.10	1.41%	80,531,480
Jan 14, 2026	10.18	10.33	9.96	9.96	9.96	-1.78%	86,033,530
Jan 13, 2026	10.15	10.29	10.07	10.14	10.14	-0.10%	68,311,080
Jan 12, 2026	10.35	10.49	10.14	10.15	10.15	-1.74%	78,008,180
Jan 9, 2026	10.54	10.57	10.30	10.33	10.33	-1.53%	73,960,620
Jan 8, 2026	10.61	10.63	10.29	10.49	10.49	-0.85%	80,775,850
Jan 7, 2026	10.63	10.90	10.58	10.58	10.58	0.28%	134,132,000
Jan 6, 2026	11.42	11.44	10.45	10.55	10.55	-7.13%	246,223,800
Jan 5, 2026	11.79	11.89	11.30	11.36	11.36	-2.99%	137,173,800
Jan 2, 2026	11.53	11.78	11.40	11.71	11.71	1.65%	164,726,700
Dec 31, 2025	10.95	11.60	10.86	11.52	11.52	6.67%	214,797,000
Dec 30, 2025	11.28	11.28	10.80	10.80	10.80	-4.68%	122,758,600
Dec 29, 2025	11.48	11.59	10.93	11.33	11.33	-1.05%	171,396,919
Dec 26, 2025	11.43	11.73	11.21	11.45	11.45	0.44%	224,172,700
Dec 25, 2025	11.92	11.94	11.40	11.40	11.40	-3.72%	150,614,900
Dec 24, 2025	12.23	12.39	11.84	11.84	11.84	-3.19%	181,440,400
Dec 23, 2025	12.63	12.74	12.17	12.23	12.23	-3.09%	246,392,631
Dec 22, 2025	12.85	13.18	11.92	12.62	12.62	-1.79%	571,775,200
Dec 19, 2025	13.07	13.10	12.79	12.85	12.85	-1.68%	67,121,005
Dec 18, 2025	13.43	13.43	12.82	13.07	13.07	-2.02%	163,166,214
Dec 17, 2025	13.45	13.73	13.24	13.34	13.34	-0.60%	63,627,020
Dec 16, 2025	13.20	13.95	12.95	13.42	13.42	1.59%	181,004,400
Dec 15, 2025	13.45	13.57	12.79	13.21	13.21	-1.56%	119,674,000
Dec 12, 2025	14.08	14.16	13.33	13.42	13.42	-4.96%	78,880,990
Dec 11, 2025	14.57	14.60	14.10	14.12	14.12	-1.47%	66,915,840
Dec 10, 2025	14.30	14.80	13.89	14.33	14.33	0.14%	177,372,400
Dec 9, 2025	16.02	17.13	14.25	14.31	14.31	-52.55%	357,196,900
Dec 8, 2025	31.22	31.36	29.82	30.16	15.58	-2.84%	37,672,020
Dec 5, 2025	30.40	32.38	29.92	31.04	16.03	2.24%	86,175,910
Dec 4, 2025	31.30	31.32	30.30	30.36	15.68	-1.17%	42,452,040
Dec 3, 2025	32.32	32.76	30.58	30.72	15.87	-4.77%	50,330,830
Dec 2, 2025	33.26	33.60	32.00	32.26	16.66	-3.01%	36,045,540
Dec 1, 2025	33.70	34.28	33.12	33.26	17.18	-0.42%	56,748,170