Telkonet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.03	0.03	0.02	0.02	0.02	-19.23%	562,062
Jun 17, 2026	0.02	0.03	0.02	0.03	0.03	-3.35%	1,184,057
Jun 16, 2026	0.04	0.04	0.02	0.03	0.03	-20.88%	2,249,525
Jun 15, 2026	0.04	0.04	0.03	0.03	0.03	3.03%	802,018
Jun 12, 2026	0.04	0.04	0.03	0.03	0.03	-7.04%	659,846
Jun 11, 2026	0.03	0.04	0.03	0.04	0.04	24.56%	1,484,053
Jun 10, 2026	0.03	0.03	0.02	0.03	0.03	-0.35%	769,074
Jun 9, 2026	0.03	0.03	0.02	0.03	0.03	-11.18%	2,608,388
Jun 8, 2026	0.03	0.04	0.03	0.03	0.03	-5.85%	2,990,765
Jun 5, 2026	0.02	0.03	0.02	0.03	0.03	48.70%	3,987,792
Jun 4, 2026	0.03	0.03	0.02	0.02	0.02	-16.36%	900,834
Jun 3, 2026	0.03	0.03	0.02	0.03	0.03	-2.83%	3,180,232
Jun 2, 2026	0.02	0.03	0.02	0.03	0.03	45.13%	4,609,797
Jun 1, 2026	0.02	0.02	0.02	0.02	0.02	-6.20%	2,535,866
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