Kenturn Nano. Tec. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	34.25	34.30	32.00	32.90	32.90	-4.08%	204,165
Jul 28, 2026	35.40	35.40	34.10	34.30	34.30	-4.19%	179,350
Jul 27, 2026	36.30	36.30	34.75	35.80	35.80	-1.10%	109,306
Jul 24, 2026	35.75	37.00	35.75	36.20	36.20	-1.10%	82,000
Jul 23, 2026	38.00	38.00	36.70	36.80	36.60	-1.21%	83,991
Jul 22, 2026	37.20	37.70	37.00	37.25	37.05	1.50%	122,850
Jul 21, 2026	36.50	37.20	36.50	36.70	36.50	0.82%	110,683
Jul 20, 2026	36.00	36.90	34.75	36.40	36.20	1.11%	180,908
Jul 17, 2026	37.75	37.85	35.60	36.00	35.81	-7.69%	269,608
Jul 16, 2026	39.05	39.75	38.35	39.00	38.79	-1.39%	99,366
Jul 15, 2026	38.95	39.70	38.90	39.55	39.34	2.20%	135,171
Jul 14, 2026	39.80	40.00	36.35	38.70	38.49	-3.97%	329,157
Jul 13, 2026	40.50	42.20	39.95	40.30	40.08	0.50%	271,326
Jul 9, 2026	41.30	42.00	40.10	40.10	39.88	-2.79%	259,525
Jul 8, 2026	41.70	42.50	40.50	41.25	41.03	-1.08%	247,046
Jul 7, 2026	44.10	44.10	41.30	41.70	41.48	-5.12%	316,853
Jul 6, 2026	46.55	47.10	43.60	43.95	43.71	2.33%	632,545
Jul 3, 2026	44.00	44.50	42.60	42.95	42.72	-0.12%	850,153
Jul 2, 2026	39.00	43.00	39.00	43.00	42.77	9.97%	415,047
Jul 1, 2026	39.30	39.95	39.00	39.10	38.89	-0.13%	209,741
Jun 30, 2026	38.80	39.25	38.55	39.15	38.94	1.95%	148,095
Jun 29, 2026	38.70	39.15	38.10	38.40	38.19	-0.65%	153,113
Jun 26, 2026	40.00	40.00	38.60	38.65	38.44	-4.33%	281,150
Jun 25, 2026	41.05	41.20	40.10	40.40	40.18	-1.10%	190,910
Jun 24, 2026	40.15	41.50	40.15	40.85	40.63	-1.68%	269,711
Jun 23, 2026	43.05	43.05	41.25	41.55	41.33	-3.37%	323,406
Jun 22, 2026	42.95	43.25	42.25	43.00	42.77	1.18%	369,958
Jun 18, 2026	42.00	42.65	41.90	42.50	42.27	1.55%	220,948
Jun 17, 2026	42.00	42.20	41.40	41.85	41.62	-0.36%	244,949
Jun 16, 2026	43.05	43.05	42.00	42.00	41.77	-2.89%	259,867
Jun 15, 2026	42.50	43.80	42.45	43.25	43.02	2.85%	321,324
Jun 12, 2026	41.95	43.00	41.90	42.05	41.82	1.94%	315,519
Jun 11, 2026	41.80	42.55	40.50	41.25	41.03	-1.43%	383,757
Jun 10, 2026	44.35	45.55	41.25	41.85	41.62	-6.17%	483,499
Jun 9, 2026	44.60	45.20	44.00	44.60	44.36	1.13%	350,143
Jun 8, 2026	42.95	44.60	42.95	44.10	43.86	-7.55%	569,578
Jun 5, 2026	46.80	49.50	46.80	47.70	47.44	-1.85%	722,734
Jun 4, 2026	49.35	51.00	47.60	48.60	48.34	-4.71%	1,113,005
Jun 3, 2026	55.10	55.10	51.00	51.00	50.73	-5.90%	1,327,690
Jun 2, 2026	59.80	59.80	52.90	54.20	53.91	-4.58%	3,262,340
Jun 1, 2026	53.30	56.80	53.30	56.80	56.49	9.86%	2,793,399
May 29, 2026	47.60	51.70	46.90	51.70	51.42	10.00%	1,901,678
May 28, 2026	48.95	50.30	46.90	47.00	46.75	-3.69%	914,692
May 27, 2026	50.50	53.80	48.60	48.80	48.54	-2.40%	1,803,235
May 26, 2026	51.20	52.90	47.40	50.00	49.73	-3.47%	1,721,108
May 25, 2026	51.30	52.80	51.30	51.80	51.52	1.57%	989,094
May 22, 2026	50.20	51.00	49.20	51.00	50.73	3.87%	685,397
May 21, 2026	48.00	50.00	48.00	49.10	48.84	2.94%	335,378
May 20, 2026	48.50	48.80	47.45	47.70	47.44	-0.63%	157,781
May 19, 2026	49.30	49.85	48.00	48.00	47.74	-3.71%	273,421