Kellton Tech Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	20.44	22.00	19.65	19.94	19.94	0.20%	43,390,820
Feb 17, 2026	17.00	20.35	16.92	19.90	19.90	16.65%	36,581,240
Feb 16, 2026	17.94	17.99	16.55	17.06	17.06	-5.17%	2,159,549
Feb 13, 2026	18.30	18.45	17.55	17.99	17.99	-1.10%	3,638,315
Feb 12, 2026	17.60	18.85	16.86	18.19	18.19	3.47%	6,367,732
Feb 11, 2026	18.10	18.15	17.42	17.58	17.58	-0.85%	3,089,369
Feb 10, 2026	16.20	18.18	16.20	17.73	17.73	9.58%	7,900,115
Feb 9, 2026	15.65	16.30	15.65	16.18	16.18	3.39%	1,625,571
Feb 6, 2026	15.94	16.28	15.42	15.65	15.65	-1.82%	1,304,466
Feb 5, 2026	16.48	16.50	15.90	15.94	15.94	-2.75%	986,508
Feb 4, 2026	16.08	16.50	15.80	16.39	16.39	1.42%	1,207,156
Feb 3, 2026	16.91	17.10	15.90	16.16	16.16	4.19%	1,985,504
Feb 2, 2026	16.00	16.09	15.12	15.51	15.51	-3.66%	1,748,825
Feb 1, 2026	15.80	16.50	15.45	16.10	16.10	3.80%	2,250,355
Jan 30, 2026	15.53	15.75	15.20	15.51	15.51	-0.51%	930,671
Jan 29, 2026	15.82	16.20	15.41	15.59	15.59	-0.64%	1,716,184
Jan 28, 2026	15.10	15.81	15.02	15.69	15.69	5.37%	1,466,908
Jan 27, 2026	15.08	15.15	14.60	14.89	14.89	-1.26%	1,823,917
Jan 23, 2026	15.66	15.81	14.80	15.08	15.08	-3.70%	1,300,210
Jan 22, 2026	15.12	15.95	15.12	15.66	15.66	3.57%	1,534,801
Jan 21, 2026	15.25	15.49	14.86	15.12	15.12	-1.18%	2,400,768
Jan 20, 2026	15.95	16.12	14.85	15.30	15.30	-4.85%	2,831,732
Jan 19, 2026	16.50	16.57	15.90	16.08	16.08	-2.84%	1,831,841
Jan 16, 2026	16.67	16.85	16.46	16.55	16.55	-0.30%	1,280,899
Jan 14, 2026	16.80	16.98	16.40	16.60	16.60	-1.13%	1,837,391
Jan 13, 2026	17.20	17.33	16.58	16.79	16.79	-1.29%	2,364,443
Jan 12, 2026	17.24	17.30	16.69	17.01	17.01	-1.22%	1,462,909
Jan 9, 2026	17.97	18.00	17.16	17.22	17.22	-4.28%	2,676,571
Jan 8, 2026	18.78	18.97	17.72	17.99	17.99	-4.21%	1,681,392
Jan 7, 2026	18.20	19.00	18.10	18.78	18.78	3.13%	1,944,605
Jan 6, 2026	18.48	18.50	18.03	18.21	18.21	-0.98%	1,031,616
Jan 5, 2026	19.00	19.22	18.30	18.39	18.39	-2.96%	1,644,468
Jan 2, 2026	18.55	19.05	18.35	18.95	18.95	2.32%	1,092,787
Jan 1, 2026	18.80	18.88	18.37	18.52	18.52	-1.23%	734,503
Dec 31, 2025	18.11	18.83	18.09	18.75	18.75	3.65%	1,042,160
Dec 30, 2025	17.96	18.37	17.96	18.09	18.09	-0.88%	1,005,010
Dec 29, 2025	18.67	18.67	18.20	18.25	18.25	-2.30%	1,146,903
Dec 26, 2025	19.03	19.12	18.58	18.68	18.68	-1.58%	1,900,841
Dec 24, 2025	19.43	19.67	18.86	18.98	18.98	-2.52%	1,258,962
Dec 23, 2025	19.35	19.50	19.01	19.47	19.47	0.67%	1,623,829
Dec 22, 2025	18.72	19.78	18.62	19.34	19.34	4.88%	2,931,600
Dec 19, 2025	17.86	19.50	17.72	18.44	18.44	3.31%	1,553,936
Dec 18, 2025	17.70	18.00	17.62	17.85	17.85	0.06%	1,009,707
Dec 17, 2025	18.29	18.30	17.75	17.84	17.84	-2.25%	1,258,179
Dec 16, 2025	18.48	18.48	18.18	18.25	18.25	-1.62%	621,101
Dec 15, 2025	18.00	18.70	17.97	18.55	18.55	2.20%	1,247,293
Dec 12, 2025	18.19	18.39	17.92	18.15	18.15	-0.22%	1,090,343
Dec 11, 2025	18.30	18.46	18.00	18.19	18.19	-1.14%	1,445,955
Dec 10, 2025	18.39	18.99	18.30	18.40	18.40	-0.33%	1,035,354
Dec 9, 2025	17.83	18.60	17.51	18.46	18.46	3.07%	1,814,000