Kenturn Nano. Tec. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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