Kenda Rubber Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	18.50	18.55	18.00	18.25	18.25	-1.88%	1,605,218
Mar 12, 2026	18.90	19.10	18.50	18.60	18.60	-1.59%	1,027,010
Mar 11, 2026	19.00	19.05	18.80	18.90	18.90	-0.53%	629,176
Mar 10, 2026	18.90	19.05	18.60	19.00	19.00	2.43%	575,979
Mar 9, 2026	18.50	18.90	18.50	18.55	18.55	-3.89%	1,404,475
Mar 6, 2026	19.05	19.45	18.80	19.30	19.30	0.52%	496,079
Mar 5, 2026	19.20	19.25	18.90	19.20	19.20	1.32%	584,457
Mar 4, 2026	19.50	19.50	18.95	18.95	18.95	-3.07%	1,330,996
Mar 3, 2026	19.90	19.95	19.45	19.55	19.55	-2.25%	1,096,044
Mar 2, 2026	20.15	20.20	19.90	20.00	20.00	-1.23%	1,022,127
Feb 26, 2026	20.30	21.15	20.25	20.25	20.25	-	2,875,675
Feb 25, 2026	20.35	20.40	20.05	20.25	20.25	-0.49%	612,183
Feb 24, 2026	20.40	20.70	20.30	20.35	20.35	-	1,383,878
Feb 23, 2026	19.90	20.40	19.90	20.35	20.35	2.78%	1,301,250
Feb 11, 2026	19.85	19.85	19.60	19.80	19.80	0.76%	398,755
Feb 10, 2026	19.60	19.75	19.55	19.65	19.65	0.51%	233,212
Feb 9, 2026	19.50	19.65	19.40	19.55	19.55	0.77%	317,011
Feb 6, 2026	19.35	19.45	19.05	19.40	19.40	-0.26%	394,833
Feb 5, 2026	19.45	19.75	19.35	19.45	19.45	-	701,522
Feb 4, 2026	19.25	19.45	19.20	19.45	19.45	1.04%	422,922
Feb 3, 2026	19.35	19.45	18.90	19.25	19.25	-0.52%	1,360,453
Feb 2, 2026	19.80	19.80	19.35	19.35	19.35	-2.27%	838,521
Jan 30, 2026	20.25	20.25	19.75	19.80	19.80	-2.22%	935,177
Jan 29, 2026	20.25	20.45	20.10	20.25	20.25	-	643,732
Jan 28, 2026	20.60	20.60	20.15	20.25	20.25	-1.22%	754,699
Jan 27, 2026	20.80	21.05	20.45	20.50	20.50	-1.20%	825,953
Jan 26, 2026	20.30	20.85	20.20	20.75	20.75	2.72%	898,848
Jan 23, 2026	20.50	20.55	20.05	20.20	20.20	-1.46%	602,698
Jan 22, 2026	20.50	20.95	20.45	20.50	20.50	-	994,088
Jan 21, 2026	21.05	21.10	20.40	20.50	20.50	-2.84%	1,515,514
Jan 20, 2026	20.60	21.10	20.50	21.10	21.10	2.68%	1,638,828
Jan 19, 2026	19.85	20.85	19.85	20.55	20.55	3.53%	2,446,916
Jan 16, 2026	19.65	20.30	19.65	19.85	19.85	1.02%	1,297,042
Jan 15, 2026	19.55	19.65	19.45	19.65	19.65	0.77%	579,172
Jan 14, 2026	19.40	19.70	19.40	19.50	19.50	1.04%	758,356
Jan 13, 2026	19.50	19.50	19.15	19.30	19.30	-1.03%	346,075
Jan 12, 2026	19.30	19.50	19.25	19.50	19.50	0.78%	322,239
Jan 9, 2026	19.45	19.45	19.15	19.35	19.35	0.26%	298,981
Jan 8, 2026	19.15	19.60	19.15	19.30	19.30	0.78%	729,713
Jan 7, 2026	19.05	19.25	18.95	19.15	19.15	0.52%	982,607
Jan 6, 2026	19.20	19.20	18.90	19.05	19.05	-	720,915
Jan 5, 2026	19.50	19.50	19.00	19.05	19.05	-2.31%	1,297,801
Jan 2, 2026	19.65	19.70	19.35	19.50	19.50	-1.02%	1,100,011
Dec 31, 2025	19.85	19.90	19.65	19.70	19.70	-0.76%	568,903
Dec 30, 2025	20.00	20.00	19.65	19.85	19.85	-0.25%	646,895
Dec 29, 2025	19.90	19.95	19.85	19.90	19.90	-	270,772
Dec 26, 2025	20.00	20.00	19.85	19.90	19.90	-0.25%	366,671
Dec 24, 2025	20.00	20.05	19.90	19.95	19.95	-0.50%	511,489
Dec 23, 2025	20.25	20.25	19.90	20.05	20.05	-1.23%	1,226,774
Dec 22, 2025	20.30	20.45	20.15	20.30	20.30	-	259,601