KonaTel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.22	0.26	0.22	0.26	0.26	-1.85%	5,400
Dec 3, 2025	0.26	0.26	0.22	0.26	0.26	-3.78%	263,100
Dec 1, 2025	0.27	0.27	0.27	0.27	0.27	4.61%	115
Nov 28, 2025	0.25	0.26	0.25	0.26	0.26	-3.87%	2,300
Nov 24, 2025	0.26	0.27	0.24	0.27	0.27	3.27%	123,668
Nov 21, 2025	0.27	0.28	0.23	0.26	0.26	-8.84%	27,055
Nov 19, 2025	0.26	0.29	0.26	0.29	0.29	-0.18%	11,300
Nov 18, 2025	0.28	0.29	0.28	0.29	0.29	5.00%	15,025
Nov 14, 2025	0.26	0.27	0.26	0.27	0.27	0.78%	7,956
Nov 13, 2025	0.25	0.27	0.25	0.27	0.27	-3.19%	61,738
Nov 12, 2025	0.26	0.29	0.25	0.28	0.28	-0.39%	25,400
Nov 11, 2025	0.25	0.28	0.25	0.28	0.28	-3.18%	2,600
Nov 10, 2025	0.30	0.30	0.25	0.29	0.29	5.16%	13,847
Nov 7, 2025	0.32	0.33	0.25	0.28	0.28	-17.57%	81,866
Nov 6, 2025	0.33	0.33	0.33	0.33	0.33	0.33%	10,100
Nov 5, 2025	0.32	0.33	0.32	0.33	0.33	1.43%	7,998
Nov 4, 2025	0.33	0.33	0.33	0.33	0.33	-2.44%	3,102
Nov 3, 2025	0.32	0.34	0.32	0.34	0.34	1.20%	13,100
Oct 31, 2025	0.33	0.33	0.33	0.33	0.33	-	200
Oct 30, 2025	0.33	0.33	0.33	0.33	0.33	-	200
Oct 29, 2025	0.34	0.34	0.30	0.33	0.33	-4.54%	48,953
Oct 28, 2025	0.35	0.35	0.35	0.35	0.35	-0.63%	3,850
Oct 27, 2025	0.34	0.35	0.34	0.35	0.35	1.45%	850
Oct 22, 2025	0.34	0.35	0.34	0.35	0.35	0.58%	10,350
Oct 21, 2025	0.34	0.35	0.34	0.34	0.34	-4.70%	12,810
Oct 20, 2025	0.35	0.36	0.35	0.36	0.36	0.70%	8,250
Oct 17, 2025	0.36	0.36	0.35	0.36	0.36	-0.22%	16,000
Oct 16, 2025	0.35	0.36	0.35	0.36	0.36	2.37%	23,824
Oct 15, 2025	0.34	0.35	0.34	0.35	0.35	0.52%	6,830
Oct 14, 2025	0.35	0.35	0.34	0.35	0.35	-0.54%	3,300
Oct 13, 2025	0.35	0.38	0.35	0.35	0.35	0.78%	125,376
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	0.87%	17,702
Sep 29, 2025	0.33	0.35	0.33	0.35	0.35	0.46%	10,150
Sep 24, 2025	0.35	0.35	0.34	0.35	0.35	-4.14%	3,210
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	6.82%	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 12, 2025	0.33	0.35	0.33	0.35	0.35	-0.20%	708
Sep 11, 2025	0.34	0.35	0.34	0.35	0.35	-0.14%	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	-0.52%	180,550
Sep 8, 2025	0.34	0.36	0.34	0.35	0.35	0.34%	20,115