Kenturn Nano. Tec. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	31.50	32.20	31.40	31.95	31.95	0.31%	83,152
Jan 6, 2026	31.10	32.50	31.10	31.85	31.85	2.41%	120,086
Jan 5, 2026	32.30	32.40	30.95	31.10	31.10	-3.57%	125,350
Jan 2, 2026	32.20	33.35	32.20	32.25	32.25	0.16%	88,321
Dec 31, 2025	32.90	33.00	32.15	32.20	32.20	-2.57%	142,507
Dec 30, 2025	33.95	33.95	32.75	33.05	33.05	-2.65%	55,146
Dec 29, 2025	33.40	34.80	33.35	33.95	33.95	1.49%	97,099
Dec 26, 2025	33.10	33.60	32.80	33.45	33.45	1.06%	81,591
Dec 24, 2025	33.35	33.35	33.10	33.10	33.10	-0.75%	48,152
Dec 23, 2025	33.90	34.00	33.20	33.35	33.35	-0.15%	72,319
Dec 22, 2025	33.10	33.75	33.10	33.40	33.40	0.91%	34,298
Dec 19, 2025	33.20	33.20	32.75	33.10	33.10	0.30%	60,449
Dec 18, 2025	33.50	33.50	32.70	33.00	33.00	-1.05%	32,062
Dec 17, 2025	33.30	33.90	33.30	33.35	33.35	-0.45%	35,118
Dec 16, 2025	33.75	34.05	33.10	33.50	33.50	-0.74%	77,217
Dec 15, 2025	32.10	33.95	32.10	33.75	33.75	2.27%	59,351
Dec 12, 2025	33.05	33.45	33.00	33.00	33.00	0.30%	64,276
Dec 11, 2025	33.80	33.95	32.90	32.90	32.90	-1.20%	84,619
Dec 10, 2025	34.40	34.40	33.00	33.30	33.30	-1.48%	83,639
Dec 9, 2025	34.25	34.30	33.60	33.80	33.80	-1.17%	115,085
Dec 8, 2025	34.60	35.80	33.75	34.20	34.20	-1.16%	191,799
Dec 5, 2025	35.10	36.60	34.40	34.60	34.60	-1.98%	419,534
Dec 4, 2025	35.05	37.15	35.05	35.30	35.30	4.44%	1,438,526
Dec 3, 2025	33.45	33.95	33.40	33.80	33.80	0.75%	29,209
Dec 2, 2025	33.50	33.95	33.40	33.55	33.55	0.15%	22,638
Dec 1, 2025	34.55	34.55	33.40	33.50	33.50	-1.47%	34,893
Nov 28, 2025	34.35	34.85	34.00	34.00	34.00	-0.73%	39,845
Nov 27, 2025	34.50	34.65	33.90	34.25	34.25	-	45,320
Nov 26, 2025	33.20	34.30	33.20	34.25	34.25	4.10%	100,541
Nov 25, 2025	32.80	33.50	32.80	32.90	32.90	0.92%	49,335
Nov 24, 2025	32.60	32.80	32.30	32.60	32.60	2.35%	61,418
Nov 21, 2025	33.00	33.10	31.70	31.85	31.85	-4.21%	155,250
Nov 20, 2025	33.40	33.85	33.00	33.25	33.25	1.84%	76,463
Nov 19, 2025	33.65	33.65	32.30	32.65	32.65	-1.21%	114,682
Nov 18, 2025	34.35	34.50	33.00	33.05	33.05	-3.22%	145,091
Nov 17, 2025	35.50	35.50	34.15	34.15	34.15	-3.12%	107,936
Nov 14, 2025	36.10	36.25	35.25	35.25	35.25	-2.35%	117,469
Nov 13, 2025	37.30	37.30	36.10	36.10	36.10	-2.96%	139,051
Nov 12, 2025	36.55	37.50	36.25	37.20	37.20	3.05%	158,220
Nov 11, 2025	36.20	37.30	36.10	36.10	36.10	0.98%	125,637
Nov 10, 2025	36.10	36.45	35.70	35.75	35.75	-	100,730
Nov 7, 2025	36.95	36.95	35.40	35.75	35.75	-2.59%	106,752
Nov 6, 2025	35.05	36.75	35.05	36.70	36.70	5.61%	226,446
Nov 5, 2025	34.50	34.80	34.00	34.75	34.75	-0.86%	79,419
Nov 4, 2025	36.10	36.10	35.00	35.05	35.05	-2.91%	162,621
Nov 3, 2025	36.20	36.70	35.70	36.10	36.10	-0.28%	108,529
Oct 31, 2025	36.55	36.90	36.10	36.20	36.20	0.84%	141,295
Oct 30, 2025	36.10	36.70	35.80	35.90	35.90	-0.83%	78,396
Oct 29, 2025	36.75	37.15	36.15	36.20	36.20	0.42%	113,221
Oct 28, 2025	36.55	36.60	35.90	36.05	36.05	-1.37%	145,141