KonaTel, Inc. (KTEL)
OTCMKTS
· Delayed Price · Currency is USD
0.1639
-0.0138 (-7.77%)
Jun 30, 2025, 2:10 PM EDT
KonaTel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 5,741 |
| Jun 26, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -9.57% | 30,647 |
| Jun 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jun 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jun 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -5.03% | 1,250 |
| Jun 20, 2025 | 0.17 | 0.21 | 0.17 | 0.21 | 0.21 | 7.34% | 4,300 |
| Jun 18, 2025 | 0.19 | 0.20 | 0.17 | 0.19 | 0.19 | -6.84% | 1,700 |
| Jun 17, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Jun 16, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 9.76% | 4,550 |
| Jun 13, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 94 |
| Jun 12, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 0.27% | 22,205 |
| Jun 11, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 0.81% | 35,647 |
| Jun 10, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.18% | 3,000 |
| Jun 9, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.53% | 1,572 |
| Jun 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -14.89% | 2,200 |
| Jun 5, 2025 | 0.22 | 0.23 | 0.20 | 0.23 | 0.23 | 0.02% | 2,560 |
| Jun 4, 2025 | 0.20 | 0.24 | 0.20 | 0.23 | 0.23 | 16.70% | 22,462 |
| Jun 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.50% | 5,000 |
| Jun 2, 2025 | 0.22 | 0.23 | 0.19 | 0.20 | 0.20 | -12.93% | 49,371 |
| May 30, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -4.29% | 29,780 |
| May 29, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -9.73% | 8,874 |
| May 28, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 4.27% | 5,200 |
| May 27, 2025 | 0.28 | 0.29 | 0.23 | 0.26 | 0.26 | -14.43% | 61,478 |
| May 23, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | -0.30% | 6,200 |
| May 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| May 21, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | -0.03% | 21,000 |
| May 20, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 2.46% | 2,700 |
| May 19, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -2.40% | 11,600 |
| May 16, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | - | 14,644 |
| May 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 10 |
| May 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| May 13, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | -0.17% | 3,000 |
| May 12, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 8.91% | 1,100 |
| May 9, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | -5.01% | 300 |
| May 8, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | -0.90% | 15,150 |
| May 7, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | -2.46% | 10,100 |
| May 6, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | -0.17% | 2,120 |
| May 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 12.49% | 150 |
| May 2, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -11.06% | 40,950 |
| May 1, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -3.18% | 2,328 |
| Apr 30, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 5.34% | 41,531 |
| Apr 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Apr 28, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -2.00% | 650 |
| Apr 25, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 21,244 |
| Apr 24, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 23,750 |
| Apr 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 2.56% | 5,150 |
| Apr 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Apr 21, 2025 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | - | 3,917 |
| Apr 17, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 4.46% | 10,000 |
| Apr 16, 2025 | 0.30 | 0.31 | 0.28 | 0.28 | 0.28 | -6.07% | 73,450 |