KonaTel, Inc. (KTEL)
OTCMKTS · Delayed Price · Currency is USD
0.0580
+0.0120 (26.09%)
At close: Oct 12, 2026
KonaTel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 26.09% | 8,950 |
| Oct 9, 2026 | 0.06 | 0.06 | 0.04 | 0.05 | 0.05 | -20.55% | 14,295 |
| Oct 8, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -10.92% | 500 |
| Oct 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.11% | 2,000 |
| Oct 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 93.02% | 6,424 |
| Oct 5, 2026 | 0.04 | 0.05 | 0.03 | 0.03 | 0.03 | -49.93% | 160,870 |
| Oct 2, 2026 | 0.05 | 0.08 | 0.04 | 0.07 | 0.07 | 7.51% | 2,050 |
| Oct 1, 2026 | 0.06 | 0.09 | 0.06 | 0.06 | 0.06 | -6.99% | 5,150 |
| Sep 30, 2026 | 0.06 | 0.07 | 0.04 | 0.07 | 0.07 | -12.34% | 8,620 |
| Sep 28, 2026 | 0.06 | 0.10 | 0.03 | 0.08 | 0.08 | 56.74% | 3,850 |
| Sep 25, 2026 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | - | 108,150 |
| Sep 24, 2026 | 0.05 | 0.08 | 0.04 | 0.05 | 0.05 | -41.18% | 189,257 |
| Sep 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 26.96% | 150 |
| Sep 18, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -33.05% | 115,500 |
| Sep 16, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 3.09% | 3,950 |
| Sep 15, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 38.57% | 82,265 |
| Sep 11, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 21,900 |
| Sep 10, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -14.53% | 2,100 |
| Sep 9, 2026 | 0.09 | 0.09 | 0.07 | 0.08 | 0.08 | -13.20% | 47,521 |
| Sep 8, 2026 | 0.12 | 0.13 | 0.09 | 0.09 | 0.09 | -30.21% | 191,385 |
| Sep 4, 2026 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | -8.83% | 35,815 |
| Sep 2, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -7.31% | 8,850 |
| Sep 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.53% | 5,007 |
| Aug 25, 2026 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 18.44% | 1,950 |
| Aug 24, 2026 | 0.18 | 0.19 | 0.12 | 0.14 | 0.14 | -4.22% | 48,740 |
| Aug 20, 2026 | 0.14 | 0.17 | 0.14 | 0.15 | 0.15 | -22.12% | 42,167 |
| Aug 19, 2026 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | -1.20% | 30,327 |
| Aug 13, 2026 | 0.15 | 0.19 | 0.15 | 0.19 | 0.19 | -1.03% | 5,200 |
| Aug 12, 2026 | 0.13 | 0.19 | 0.13 | 0.19 | 0.19 | 0.91% | 12,250 |
| Aug 10, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -1.41% | 17,875 |
| Aug 7, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | -1.27% | 37,676 |
| Aug 6, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -3.92% | 1,058 |
| Aug 3, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.26% | 1,463 |
| Jul 31, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.33% | 4,887 |
| Jul 27, 2026 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | -1.41% | 3,550 |
| Jul 23, 2026 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 3.60% | 13,148 |
| Jul 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.37% | 100 |
| Jul 21, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | 19.44% | 1,000 |
| Jul 20, 2026 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -18.18% | 11,975 |
| Jul 14, 2026 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | 10.00% | 144,608 |
| Jul 13, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 1.68% | 8,000 |
| Jul 10, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -0.56% | 10,150 |
| Jul 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.51% | 550 |
| Jul 2, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 0.20% | 4,797 |
| Jun 30, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.59% | 10,150 |
| Jun 26, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 700 |
| Jun 25, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | -0.28% | 1,649 |
| Jun 23, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -6.98% | 13,500 |
| Jun 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -9.66% | 5,000 |
| Jun 18, 2026 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | - | 7,800 |