KonaTel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	0.27	0.27	0.27	0.27	0.27	-0.26%	100
Jan 14, 2026	0.23	0.27	0.23	0.27	0.27	6.28%	1,281
Jan 9, 2026	0.25	0.25	0.24	0.25	0.25	-8.32%	350
Jan 7, 2026	0.27	0.27	0.27	0.27	0.27	-0.84%	100
Jan 5, 2026	0.19	0.28	0.19	0.28	0.28	0.04%	428
Jan 2, 2026	0.20	0.27	0.20	0.27	0.27	-7.32%	10,150
Dec 31, 2025	0.24	0.30	0.21	0.30	0.30	3.89%	6,404
Dec 30, 2025	0.26	0.29	0.24	0.29	0.29	-4.83%	5,150
Dec 29, 2025	0.28	0.30	0.23	0.30	0.30	-9.09%	2,767
Dec 24, 2025	0.33	0.33	0.25	0.33	0.33	-	16,920
Dec 19, 2025	0.32	0.33	0.31	0.33	0.33	-2.25%	1,200
Dec 17, 2025	0.26	0.34	0.26	0.34	0.34	-	2,010
Dec 15, 2025	0.27	0.34	0.27	0.34	0.34	10.00%	2,075
Dec 12, 2025	0.23	0.31	0.23	0.31	0.31	15.46%	2,200
Dec 11, 2025	0.21	0.27	0.21	0.27	0.27	2.27%	700
Dec 10, 2025	0.26	0.26	0.26	0.26	0.26	3.92%	1,019
Dec 9, 2025	0.21	0.25	0.21	0.25	0.25	-1.92%	2,100
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