KonaTel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	0.35	0.35	0.34	0.35	0.35	0.73%	14,300
Oct 8, 2025	0.33	0.35	0.33	0.34	0.34	-	3,805
Oct 7, 2025	0.33	0.35	0.33	0.34	0.34	-1.49%	31,188
Oct 6, 2025	0.33	0.35	0.33	0.35	0.35	0.14%	4,574
Oct 3, 2025	0.33	0.35	0.33	0.35	0.35	-0.14%	14,850
Oct 2, 2025	0.33	0.35	0.33	0.35	0.35	-2.78%	11,800
Oct 1, 2025	0.35	0.36	0.35	0.36	0.36	2.95%	35,650
Sep 30, 2025	0.34	0.35	0.34	0.35	0.35	0.85%	17,702
Sep 29, 2025	0.33	0.35	0.33	0.35	0.35	0.47%	10,150
Sep 26, 2025	0.35	0.35	0.35	0.35	0.35	-	4
Sep 25, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Sep 24, 2025	0.35	0.35	0.34	0.35	0.35	-4.14%	3,210
Sep 23, 2025	0.36	0.36	0.36	0.36	0.36	-	30
Sep 22, 2025	0.36	0.36	0.36	0.36	0.36	-	13
Sep 19, 2025	0.36	0.36	0.36	0.36	0.36	-2.62%	1,620
Sep 18, 2025	0.35	0.37	0.35	0.37	0.37	6.81%	34,630
Sep 17, 2025	0.32	0.35	0.32	0.35	0.35	-0.69%	5,300
Sep 16, 2025	0.34	0.35	0.34	0.35	0.35	0.69%	650
Sep 15, 2025	0.35	0.35	0.35	0.35	0.35	-	-
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