KonaTel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	0.20	0.23	0.20	0.23	0.23	0.62%	1,900
Dec 23, 2024	0.20	0.23	0.20	0.23	0.23	0.44%	30,280
Dec 20, 2024	0.21	0.23	0.20	0.23	0.23	10.20%	3,320
Dec 19, 2024	0.21	0.21	0.21	0.21	0.21	-14.17%	10,165
Dec 18, 2024	0.22	0.24	0.21	0.24	0.24	4.69%	9,377
Dec 17, 2024	0.23	0.24	0.22	0.23	0.23	-1.61%	5,700
Dec 16, 2024	0.22	0.24	0.22	0.24	0.24	-2.07%	4,929
Dec 13, 2024	0.23	0.24	0.23	0.24	0.24	-3.88%	36,928
Dec 12, 2024	0.24	0.26	0.24	0.25	0.25	-7.48%	8,840
Dec 11, 2024	0.27	0.27	0.24	0.27	0.27	-0.04%	4,303
Dec 10, 2024	0.27	0.27	0.27	0.27	0.27	-	-
Dec 9, 2024	0.27	0.27	0.24	0.27	0.27	7.34%	15,840
Dec 6, 2024	0.19	0.27	0.19	0.25	0.25	31.69%	294,146
Dec 5, 2024	0.15	0.19	0.15	0.19	0.19	17.18%	247,000
Dec 4, 2024	0.16	0.16	0.16	0.16	0.16	0.57%	1,000
Dec 3, 2024	0.17	0.18	0.16	0.16	0.16	0.17%	30,184
Dec 2, 2024	0.20	0.20	0.14	0.16	0.16	-19.10%	104,037
Nov 29, 2024	0.15	0.20	0.15	0.20	0.20	29.03%	173,067
Nov 27, 2024	0.16	0.16	0.16	0.16	0.16	-5.43%	21,050
Nov 26, 2024	0.17	0.17	0.15	0.16	0.16	-3.02%	9,325
Nov 25, 2024	0.17	0.17	0.14	0.17	0.17	-1.04%	7,395
Nov 22, 2024	0.18	0.20	0.15	0.17	0.17	-15.35%	73,250
Nov 21, 2024	0.20	0.20	0.20	0.20	0.20	-	-
Nov 20, 2024	0.20	0.20	0.17	0.20	0.20	-0.86%	36,405
Nov 19, 2024	0.25	0.25	0.20	0.20	0.20	-14.24%	13,050
Nov 18, 2024	0.25	0.27	0.18	0.24	0.24	-19.13%	368,859
Nov 15, 2024	0.32	0.37	0.24	0.29	0.29	-21.75%	107,010
Nov 14, 2024	0.35	0.40	0.35	0.38	0.38	7.14%	90,843
Nov 13, 2024	0.34	0.35	0.34	0.35	0.35	0.57%	15,530
Nov 12, 2024	0.34	0.35	0.34	0.35	0.35	0.59%	6,320
Nov 11, 2024	0.37	0.37	0.35	0.35	0.35	-12.38%	5,157
Nov 8, 2024	0.40	0.40	0.35	0.39	0.39	-2.31%	27,941
Nov 7, 2024	0.41	0.41	0.40	0.40	0.40	-8.07%	14,624
Nov 6, 2024	0.44	0.44	0.44	0.44	0.44	-	-
Nov 5, 2024	0.42	0.44	0.41	0.44	0.44	2.26%	42,400
Nov 4, 2024	0.43	0.44	0.42	0.43	0.43	-8.12%	36,520
Nov 1, 2024	0.45	0.47	0.45	0.47	0.47	3.65%	7,300
Oct 31, 2024	0.43	0.45	0.43	0.45	0.45	2.61%	46,950
Oct 30, 2024	0.44	0.44	0.44	0.44	0.44	-	-
Oct 29, 2024	0.42	0.44	0.42	0.44	0.44	-	65,080
Oct 28, 2024	0.40	0.44	0.40	0.44	0.44	-3.26%	65,925
Oct 25, 2024	0.41	0.45	0.40	0.45	0.45	1.15%	28,581
Oct 24, 2024	0.45	0.45	0.45	0.45	0.45	-	-
Oct 23, 2024	0.43	0.45	0.42	0.45	0.45	-2.18%	8,137
Oct 22, 2024	0.42	0.46	0.42	0.46	0.46	0.88%	2,600
Oct 21, 2024	0.46	0.46	0.46	0.46	0.46	-	-
Oct 18, 2024	0.46	0.46	0.46	0.46	0.46	-	-
Oct 17, 2024	0.44	0.46	0.44	0.46	0.46	-4.69%	21,478
Oct 16, 2024	0.48	0.49	0.47	0.48	0.48	-4.32%	7,650
Oct 15, 2024	0.50	0.50	0.50	0.50	0.50	-	-
Oct 14, 2024	0.50	0.50	0.50	0.50	0.50	-	-
Oct 11, 2024	0.50	0.50	0.49	0.50	0.50	-0.27%	2,100
Oct 10, 2024	0.50	0.50	0.50	0.50	0.50	-	-
Oct 9, 2024	0.48	0.50	0.48	0.50	0.50	-1.76%	900
Oct 8, 2024	0.51	0.51	0.51	0.51	0.51	-	500
Oct 7, 2024	0.41	0.54	0.41	0.51	0.51	26.24%	106,641
Oct 4, 2024	0.40	0.40	0.40	0.40	0.40	-	-
Oct 3, 2024	0.40	0.40	0.40	0.40	0.40	-6.05%	594
Oct 2, 2024	0.43	0.43	0.43	0.43	0.43	-	-
Oct 1, 2024	0.37	0.43	0.37	0.43	0.43	17.97%	37,200
Sep 30, 2024	0.35	0.37	0.35	0.36	0.36	-1.09%	3,611
Sep 27, 2024	0.35	0.37	0.35	0.37	0.37	0.63%	769
Sep 26, 2024	0.37	0.37	0.37	0.37	0.37	-	-
Sep 25, 2024	0.37	0.37	0.37	0.37	0.37	-	-
Sep 24, 2024	0.37	0.37	0.37	0.37	0.37	-	-
Sep 23, 2024	0.37	0.37	0.37	0.37	0.37	-	-
Sep 20, 2024	0.37	0.37	0.37	0.37	0.37	-	1,000
Sep 19, 2024	0.36	0.37	0.35	0.37	0.37	1.82%	28,450
Sep 18, 2024	0.34	0.36	0.34	0.36	0.36	-0.01%	106,914
Sep 17, 2024	0.37	0.37	0.33	0.36	0.36	-2.78%	12,938
Sep 16, 2024	0.37	0.37	0.37	0.37	0.37	2.78%	5,100
Sep 13, 2024	0.36	0.36	0.36	0.36	0.36	-	30,060
Sep 12, 2024	0.35	0.37	0.35	0.36	0.36	-8.83%	11,660
Sep 11, 2024	0.39	0.39	0.39	0.39	0.39	-	-
Sep 10, 2024	0.39	0.39	0.39	0.39	0.39	-	-
Sep 9, 2024	0.39	0.39	0.39	0.39	0.39	-	30
Sep 6, 2024	0.38	0.39	0.38	0.39	0.39	-4.40%	345
Sep 5, 2024	0.40	0.41	0.35	0.41	0.41	6.73%	12,810
Sep 4, 2024	0.36	0.39	0.35	0.39	0.39	-5.03%	8,650
Sep 3, 2024	0.33	0.41	0.33	0.41	0.41	-5.23%	32,108
Aug 30, 2024	0.43	0.43	0.43	0.43	0.43	-	25
Aug 29, 2024	0.38	0.43	0.38	0.43	0.43	8.31%	24,154
Aug 28, 2024	0.38	0.40	0.36	0.40	0.40	14.17%	1,046
Aug 27, 2024	0.34	0.40	0.34	0.35	0.35	-0.88%	38,751
Aug 26, 2024	0.34	0.36	0.32	0.35	0.35	0.23%	48,282
Aug 23, 2024	0.34	0.35	0.34	0.35	0.35	0.81%	64,395
Aug 22, 2024	0.34	0.35	0.34	0.35	0.35	-2.11%	8,300
Aug 21, 2024	0.35	0.37	0.31	0.35	0.35	-13.49%	390,224
Aug 20, 2024	0.35	0.41	0.35	0.41	0.41	-4.64%	966
Aug 19, 2024	0.43	0.43	0.43	0.43	0.43	-	-
Aug 16, 2024	0.43	0.43	0.43	0.43	0.43	6.91%	248
Aug 15, 2024	0.40	0.40	0.40	0.40	0.40	-	-
Aug 14, 2024	0.40	0.40	0.38	0.40	0.40	-8.59%	8,300
Aug 13, 2024	0.44	0.44	0.44	0.44	0.44	-	-
Aug 12, 2024	0.38	0.46	0.38	0.44	0.44	-8.33%	15,750
Aug 9, 2024	0.48	0.48	0.48	0.48	0.48	-	-
Aug 8, 2024	0.50	0.50	0.48	0.48	0.48	-1.44%	1,100
Aug 7, 2024	0.49	0.49	0.49	0.49	0.49	8.22%	3,000
Aug 6, 2024	0.38	0.45	0.38	0.45	0.45	15.56%	21,830
Aug 5, 2024	0.34	0.39	0.34	0.39	0.39	-	550