Kendrion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	15.90	15.90	15.90	15.90	15.90	0.76%	1
Feb 11, 2026	16.00	16.00	15.76	15.78	15.78	-1.00%	204
Feb 10, 2026	15.80	15.98	15.80	15.94	15.94	2.18%	2
Feb 9, 2026	15.56	15.66	15.54	15.60	15.60	0.91%	1
Feb 6, 2026	15.46	15.46	15.46	15.46	15.46	0.91%	-
Feb 5, 2026	15.30	15.32	15.30	15.32	15.32	-	-
Feb 4, 2026	15.42	15.48	15.28	15.32	15.32	-1.03%	192
Feb 3, 2026	15.30	15.58	15.30	15.48	15.48	1.44%	315
Feb 2, 2026	14.70	15.26	14.70	15.26	15.26	1.87%	81
Jan 30, 2026	14.74	14.98	14.74	14.98	14.98	0.67%	1
Jan 29, 2026	14.74	14.88	14.74	14.88	14.88	0.40%	3
Jan 28, 2026	14.82	14.82	14.82	14.82	14.82	-0.67%	137
Jan 27, 2026	15.00	15.00	14.86	14.92	14.92	-	200
Jan 26, 2026	14.62	14.92	14.62	14.92	14.92	0.81%	6
Jan 23, 2026	14.78	14.84	14.78	14.80	14.80	-	62
Jan 22, 2026	14.20	14.90	14.20	14.80	14.80	1.37%	1
Jan 21, 2026	14.38	14.60	14.38	14.60	14.60	-0.27%	1
Jan 19, 2026	14.64	14.64	14.64	14.64	14.64	-0.54%	1
Jan 16, 2026	14.72	14.72	14.72	14.72	14.72	0.68%	6
Jan 14, 2026	14.64	14.64	14.62	14.62	14.62	0.41%	-
Jan 13, 2026	14.56	14.56	14.56	14.56	14.56	0.41%	-
Jan 9, 2026	14.72	14.72	14.50	14.50	14.50	-0.68%	257
Jan 8, 2026	14.36	14.60	14.36	14.60	14.60	0.27%	135
Jan 7, 2026	14.60	14.60	14.38	14.56	14.56	0.41%	5
Jan 6, 2026	14.44	14.50	14.42	14.50	14.50	-0.14%	311
Jan 5, 2026	14.42	14.52	14.42	14.52	14.52	1.11%	316
Jan 2, 2026	14.00	14.36	14.00	14.36	14.36	2.57%	876
Dec 31, 2025	13.98	14.00	13.98	14.00	14.00	0.29%	811
Dec 30, 2025	13.84	13.96	13.72	13.96	13.96	1.45%	85
Dec 29, 2025	13.64	13.80	13.64	13.76	13.76	0.88%	17
Dec 23, 2025	13.70	13.72	13.64	13.64	13.64	-0.44%	30
Dec 15, 2025	13.76	13.76	13.70	13.70	13.70	0.74%	2
Dec 12, 2025	13.62	13.62	13.60	13.60	13.60	1.80%	100
Dec 11, 2025	13.36	13.36	13.36	13.36	13.36	-0.30%	3
Dec 10, 2025	13.80	13.80	13.40	13.40	13.40	-2.19%	375
Dec 8, 2025	13.88	13.88	13.70	13.70	13.70	-1.30%	-
Dec 5, 2025	13.88	13.88	13.88	13.88	13.88	1.61%	1
Dec 3, 2025	13.72	13.72	13.66	13.66	13.66	-	5,100
Dec 2, 2025	13.64	13.66	13.64	13.66	13.66	-0.58%	-
Nov 28, 2025	13.74	13.74	13.74	13.74	13.74	-0.29%	1
Nov 27, 2025	13.78	13.78	13.78	13.78	13.78	-0.58%	35
Nov 26, 2025	13.82	13.86	13.82	13.86	13.86	1.17%	4,214
Nov 25, 2025	13.92	13.92	13.70	13.70	13.70	-0.44%	2
Nov 24, 2025	13.72	13.86	13.72	13.76	13.76	2.08%	500
Nov 21, 2025	13.62	13.62	13.32	13.48	13.48	-1.89%	267
Nov 20, 2025	13.74	13.74	13.74	13.74	13.74	0.88%	-
Nov 19, 2025	13.62	13.62	13.62	13.62	13.62	-	459
Nov 18, 2025	13.72	13.72	13.62	13.62	13.62	-7.85%	2,103
Nov 17, 2025	14.66	14.78	14.44	14.78	13.78	2.50%	583
Nov 14, 2025	14.30	14.42	14.30	14.42	13.44	-1.64%	4,967