KonaTel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	0.32	0.33	0.32	0.33	0.33	1.45%	7,998
Nov 4, 2025	0.33	0.33	0.33	0.33	0.33	-2.45%	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 24, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Oct 23, 2025	0.35	0.35	0.35	0.35	0.35	-	-
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	0.69%	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	2.38%	23,824
Oct 15, 2025	0.34	0.35	0.34	0.35	0.35	0.53%	6,830
Oct 14, 2025	0.35	0.35	0.34	0.35	0.35	-0.56%	3,300
Oct 13, 2025	0.35	0.38	0.35	0.35	0.35	0.78%	125,376
Oct 10, 2025	0.35	0.35	0.35	0.35	0.35	-	-
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