Telkonet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.01	0.02	0.01	0.02	0.02	163.14%	12,492,379
May 28, 2026	0.01	0.01	0.01	0.01	0.01	-	137,500
May 27, 2026	0.00	0.01	0.00	0.01	0.01	38.60%	40,000
May 26, 2026	0.01	0.01	0.00	0.01	0.01	11.76%	583,850
May 22, 2026	0.01	0.01	0.01	0.01	0.01	-27.14%	196,766
May 21, 2026	0.01	0.01	0.01	0.01	0.01	-	51,400
May 20, 2026	0.01	0.01	0.01	0.01	0.01	-23.08%	1,135
May 14, 2026	0.01	0.01	0.01	0.01	0.01	21.25%	15,560
May 13, 2026	0.01	0.01	0.01	0.01	0.01	-18.42%	1,500
May 12, 2026	0.01	0.01	0.01	0.01	0.01	13.58%	1,005,977
May 11, 2026	0.01	0.01	0.01	0.01	0.01	-10.00%	255
May 8, 2026	0.01	0.01	0.01	0.01	0.01	11.11%	1,455
May 7, 2026	0.01	0.01	0.01	0.01	0.01	-10.00%	4,746
May 6, 2026	0.01	0.01	0.01	0.01	0.01	11.11%	1,335
May 5, 2026	0.01	0.01	0.01	0.01	0.01	-19.00%	101,320
May 4, 2026	0.01	0.01	0.01	0.01	0.01	3.73%	10,407
May 1, 2026	0.01	0.01	0.01	0.01	0.01	0.42%	325
Apr 30, 2026	0.01	0.01	0.01	0.01	0.01	-4.00%	210,310
Apr 29, 2026	0.01	0.01	0.01	0.01	0.01	-14.53%	153,155
Apr 28, 2026	0.01	0.01	0.01	0.01	0.01	4.00%	1,328,510
Apr 27, 2026	0.01	0.01	0.01	0.01	0.01	-16.67%	712,445
Apr 24, 2026	0.01	0.01	0.01	0.01	0.01	35.00%	1,721,198
Apr 23, 2026	0.01	0.01	0.01	0.01	0.01	-29.58%	801,464
Apr 22, 2026	0.01	0.01	0.01	0.01	0.01	16.39%	1,097,559
Apr 21, 2026	0.01	0.01	0.01	0.01	0.01	-14.08%	50,505
Apr 20, 2026	0.01	0.01	0.01	0.01	0.01	2.90%	179,712
Apr 17, 2026	0.01	0.01	0.01	0.01	0.01	-1.43%	125,363
Apr 16, 2026	0.01	0.01	0.01	0.01	0.01	14.75%	155,898
Apr 15, 2026	0.01	0.01	0.01	0.01	0.01	-6.15%	524,985
Apr 14, 2026	0.01	0.01	0.01	0.01	0.01	5.69%	318,912
Apr 13, 2026	0.01	0.01	0.01	0.01	0.01	2.50%	362,844
Apr 10, 2026	0.01	0.01	0.01	0.01	0.01	-	62,796
Apr 9, 2026	0.01	0.01	0.01	0.01	0.01	17.65%	43,820
Apr 8, 2026	0.01	0.01	0.01	0.01	0.01	-	20,995
Apr 7, 2026	0.01	0.01	0.01	0.01	0.01	-27.14%	4,475
Apr 6, 2026	0.01	0.01	0.01	0.01	0.01	1.45%	13,285
Apr 2, 2026	0.01	0.01	0.01	0.01	0.01	36.63%	34,580
Apr 1, 2026	0.01	0.01	0.01	0.01	0.01	-15.83%	107,823
Mar 31, 2026	0.01	0.02	0.01	0.01	0.01	31.87%	236,740
Mar 30, 2026	0.01	0.02	0.01	0.01	0.01	-24.79%	61,450
Mar 27, 2026	0.01	0.01	0.01	0.01	0.01	-	278,177
Mar 26, 2026	0.01	0.01	0.01	0.01	0.01	72.86%	125,120
Mar 25, 2026	0.01	0.01	0.01	0.01	0.01	-17.65%	11,205
Mar 24, 2026	0.01	0.01	0.01	0.01	0.01	39.34%	5,720
Mar 23, 2026	0.01	0.01	0.01	0.01	0.01	3.39%	44,395
Mar 20, 2026	0.01	0.01	0.01	0.01	0.01	-26.25%	31,840
Mar 19, 2026	0.01	0.01	0.01	0.01	0.01	-6.98%	126,205
Mar 18, 2026	0.01	0.01	0.01	0.01	0.01	13.16%	2,360
Mar 17, 2026	0.01	0.01	0.01	0.01	0.01	-10.59%	27,170
Mar 16, 2026	0.01	0.01	0.01	0.01	0.01	-6.75%	13,475