KonaTel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	0.33	0.35	0.33	0.35	0.35	-0.19%	708
Sep 11, 2025	0.34	0.35	0.34	0.35	0.35	-0.16%	8,175
Sep 10, 2025	0.33	0.35	0.33	0.35	0.35	-	7,750
Sep 9, 2025	0.35	0.35	0.33	0.35	0.35	-0.50%	180,550
Sep 8, 2025	0.34	0.36	0.34	0.35	0.35	0.33%	20,115
Sep 5, 2025	0.33	0.35	0.33	0.35	0.35	0.90%	1,150
Sep 4, 2025	0.34	0.34	0.34	0.34	0.34	-0.06%	55
Sep 3, 2025	0.33	0.35	0.33	0.35	0.35	-1.43%	6,350
Sep 2, 2025	0.34	0.35	0.33	0.35	0.35	-	2,100
Aug 29, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Aug 28, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Aug 27, 2025	0.35	0.35	0.35	0.35	0.35	0.09%	6,801
Aug 26, 2025	0.35	0.35	0.31	0.35	0.35	4.08%	1,950
Aug 25, 2025	0.35	0.35	0.32	0.34	0.34	-1.90%	4,449
Aug 22, 2025	0.33	0.36	0.31	0.34	0.34	-2.14%	17,160
Aug 21, 2025	0.36	0.36	0.35	0.35	0.35	-0.57%	21,500
Aug 20, 2025	0.46	0.50	0.34	0.35	0.35	-27.42%	248,718
Aug 19, 2025	0.32	0.58	0.31	0.49	0.49	53.46%	605,187
Aug 18, 2025	0.30	0.32	0.30	0.32	0.32	3.96%	52,846
Aug 15, 2025	0.31	0.32	0.30	0.30	0.30	-0.33%	55,300
Aug 14, 2025	0.29	0.31	0.29	0.31	0.31	4.10%	38,253
Aug 13, 2025	0.29	0.30	0.29	0.29	0.29	-2.33%	11,200
Aug 12, 2025	0.30	0.30	0.29	0.30	0.30	-4.76%	20,600
Aug 11, 2025	0.29	0.32	0.29	0.32	0.32	7.88%	37,700
Aug 8, 2025	0.30	0.30	0.29	0.29	0.29	-0.34%	40,541
Aug 7, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Aug 6, 2025	0.29	0.30	0.29	0.29	0.29	-2.33%	25,400
Aug 5, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Aug 4, 2025	0.30	0.30	0.30	0.30	0.30	-3.23%	1,590
Aug 1, 2025	0.29	0.32	0.29	0.31	0.31	-2.52%	4,647
Jul 31, 2025	0.30	0.32	0.30	0.32	0.32	9.10%	47,517
Jul 30, 2025	0.30	0.30	0.29	0.29	0.29	0.51%	2,735
Jul 29, 2025	0.28	0.29	0.28	0.29	0.29	-	34,518
Jul 28, 2025	0.30	0.30	0.29	0.29	0.29	-3.24%	33,584
Jul 25, 2025	0.28	0.30	0.28	0.30	0.30	-0.10%	3,870
Jul 24, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Jul 23, 2025	0.31	0.31	0.30	0.30	0.30	-3.23%	32,000
Jul 22, 2025	0.29	0.31	0.29	0.31	0.31	5.08%	49,393
Jul 21, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	6,000
Jul 18, 2025	0.29	0.30	0.29	0.30	0.30	-2.60%	10,550
Jul 17, 2025	0.33	0.33	0.30	0.31	0.31	-3.75%	20,307
Jul 16, 2025	0.32	0.32	0.30	0.32	0.32	-	6,255
Jul 15, 2025	0.30	0.32	0.30	0.32	0.32	6.67%	42,650
Jul 14, 2025	0.30	0.30	0.27	0.30	0.30	3.63%	13,525
Jul 11, 2025	0.26	0.29	0.26	0.29	0.29	19.14%	42,200
Jul 10, 2025	0.24	0.24	0.24	0.24	0.24	-	-
Jul 9, 2025	0.22	0.26	0.22	0.24	0.24	1.25%	9,350
Jul 8, 2025	0.23	0.24	0.22	0.24	0.24	19.25%	16,028
Jul 7, 2025	0.20	0.20	0.20	0.20	0.20	-1.11%	165
Jul 3, 2025	0.16	0.21	0.16	0.20	0.20	27.59%	141,390