Kenturn Nano. Tec. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	32.70	32.70	32.20	32.55	32.55	-0.76%	79,205
Mar 26, 2026	34.05	34.15	32.75	32.80	32.80	-2.38%	164,058
Mar 25, 2026	32.75	34.10	32.75	33.60	33.60	3.23%	89,842
Mar 24, 2026	33.00	33.00	32.00	32.55	32.55	-0.46%	160,429
Mar 23, 2026	32.90	34.10	32.65	32.70	32.70	-0.91%	145,307
Mar 20, 2026	33.05	34.10	32.90	33.00	33.00	-0.15%	108,336
Mar 19, 2026	33.90	34.20	33.05	33.05	33.05	-4.20%	163,725
Mar 18, 2026	36.00	36.00	33.90	34.50	34.50	1.77%	152,153
Mar 17, 2026	34.00	34.35	33.75	33.90	33.90	0.44%	118,576
Mar 16, 2026	34.00	34.55	33.70	33.75	33.75	-0.59%	85,315
Mar 13, 2026	34.00	34.35	33.55	33.95	33.95	-0.88%	75,262
Mar 12, 2026	35.25	35.25	34.05	34.25	34.25	-2.84%	92,970
Mar 11, 2026	35.00	35.50	34.85	35.25	35.25	3.07%	104,394
Mar 10, 2026	34.75	34.75	33.55	34.20	34.20	3.32%	142,638
Mar 9, 2026	32.70	33.95	32.70	33.10	33.10	-7.67%	225,804
Mar 6, 2026	36.35	36.35	35.50	35.85	35.85	-3.11%	151,930
Mar 5, 2026	37.50	37.50	36.20	37.00	37.00	5.11%	158,186
Mar 4, 2026	37.40	37.90	35.20	35.20	35.20	-7.85%	333,268
Mar 3, 2026	39.30	39.50	38.05	38.20	38.20	-2.18%	212,332
Mar 2, 2026	39.00	40.30	38.10	39.05	39.05	-4.76%	376,230
Feb 26, 2026	40.90	41.75	40.80	41.00	41.00	0.61%	226,843
Feb 25, 2026	41.05	41.90	40.00	40.75	40.75	-1.21%	324,590
Feb 24, 2026	40.75	42.45	40.20	41.25	41.25	-1.32%	366,235
Feb 23, 2026	41.50	42.70	41.00	41.80	41.80	2.20%	171,930
Feb 11, 2026	40.05	40.90	40.00	40.90	40.90	0.99%	290,122
Feb 10, 2026	40.45	41.20	40.20	40.50	40.50	-1.94%	213,402
Feb 9, 2026	40.80	42.95	40.05	41.30	41.30	4.69%	358,361
Feb 6, 2026	43.00	43.00	39.00	39.45	39.45	-8.26%	581,415
Feb 5, 2026	44.00	44.80	43.00	43.00	43.00	-6.93%	383,091
Feb 4, 2026	44.75	47.00	44.75	46.20	46.20	2.10%	170,614
Feb 3, 2026	45.50	46.20	44.90	45.25	45.25	0.56%	165,724
Feb 2, 2026	44.55	45.00	43.00	45.00	45.00	0.78%	274,955
Jan 30, 2026	47.60	47.60	44.00	44.65	44.65	-6.39%	400,153
Jan 29, 2026	49.30	49.50	47.40	47.70	47.70	-1.45%	540,415
Jan 28, 2026	48.85	48.85	47.70	48.40	48.40	2.00%	430,989
Jan 27, 2026	48.50	48.50	47.00	47.45	47.45	-0.94%	466,736
Jan 26, 2026	48.40	48.40	46.60	47.90	47.90	-2.24%	751,689
Jan 23, 2026	46.50	49.25	46.50	49.00	49.00	7.10%	3,079,526
Jan 22, 2026	43.80	45.75	43.15	45.75	45.75	5.29%	2,646,526
Jan 21, 2026	42.50	43.70	41.95	43.45	43.45	-0.57%	1,722,372
Jan 20, 2026	40.85	43.75	40.55	43.70	43.70	9.80%	3,164,496
Jan 19, 2026	39.10	39.80	36.20	39.80	39.80	9.94%	1,682,957
Jan 16, 2026	33.15	36.20	33.15	36.20	36.20	9.86%	1,018,295
Jan 15, 2026	33.20	33.45	32.50	32.95	32.95	-0.75%	209,652
Jan 14, 2026	30.40	33.20	30.15	33.20	33.20	9.93%	470,466
Jan 13, 2026	31.80	31.80	29.90	30.20	30.20	-3.51%	200,009
Jan 12, 2026	31.20	32.00	31.05	31.30	31.30	-0.32%	49,905
Jan 9, 2026	31.20	31.60	31.00	31.40	31.40	0.16%	31,341
Jan 8, 2026	31.95	31.95	31.30	31.35	31.35	-1.88%	49,077
Jan 7, 2026	31.50	32.20	31.40	31.95	31.95	0.31%	83,152