Kenturn Nano. Tec. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	42.00	42.65	41.90	42.50	42.50	1.55%	220,948
Jun 17, 2026	42.00	42.20	41.40	41.85	41.85	-0.36%	244,949
Jun 16, 2026	43.05	43.05	42.00	42.00	42.00	-2.89%	259,867
Jun 15, 2026	42.50	43.80	42.45	43.25	43.25	2.85%	321,324
Jun 12, 2026	41.95	43.00	41.90	42.05	42.05	1.94%	315,519
Jun 11, 2026	41.80	42.55	40.50	41.25	41.25	-1.43%	383,757
Jun 10, 2026	44.35	45.55	41.25	41.85	41.85	-6.17%	483,499
Jun 9, 2026	44.60	45.20	44.00	44.60	44.60	1.13%	350,143
Jun 8, 2026	42.95	44.60	42.95	44.10	44.10	-7.55%	569,578
Jun 5, 2026	46.80	49.50	46.80	47.70	47.70	-1.85%	722,734
Jun 4, 2026	49.35	51.00	47.60	48.60	48.60	-4.71%	1,113,005
Jun 3, 2026	55.10	55.10	51.00	51.00	51.00	-5.90%	1,327,690
Jun 2, 2026	59.80	59.80	52.90	54.20	54.20	-4.58%	3,262,340
Jun 1, 2026	53.30	56.80	53.30	56.80	56.80	9.86%	2,793,399
May 29, 2026	47.60	51.70	46.90	51.70	51.70	10.00%	1,901,678
May 28, 2026	48.95	50.30	46.90	47.00	47.00	-3.69%	914,692
May 27, 2026	50.50	53.80	48.60	48.80	48.80	-2.40%	1,803,235
May 26, 2026	51.20	52.90	47.40	50.00	50.00	-3.47%	1,721,108
May 25, 2026	51.30	52.80	51.30	51.80	51.80	1.57%	989,094
May 22, 2026	50.20	51.00	49.20	51.00	51.00	3.87%	685,397
May 21, 2026	48.00	50.00	48.00	49.10	49.10	2.94%	335,378
May 20, 2026	48.50	48.80	47.45	47.70	47.70	-0.62%	157,781
May 19, 2026	49.30	49.85	48.00	48.00	48.00	-3.71%	273,421
May 18, 2026	48.10	49.85	48.00	49.85	49.85	3.64%	482,847
May 15, 2026	49.20	49.40	47.60	48.10	48.10	-0.72%	365,679
May 14, 2026	47.10	49.40	47.10	48.45	48.45	2.00%	401,141
May 13, 2026	49.80	49.80	47.25	47.50	47.50	-5.38%	520,409
May 12, 2026	51.00	51.00	49.30	50.20	50.20	-2.71%	630,716
May 11, 2026	50.20	52.50	48.45	51.60	51.60	0.39%	2,287,145
May 8, 2026	47.85	51.90	47.70	51.40	51.40	8.78%	4,865,885
May 7, 2026	45.20	47.50	44.30	47.25	47.25	6.90%	2,914,640
May 6, 2026	44.30	44.35	42.65	44.20	44.20	-0.67%	1,180,285
May 5, 2026	43.00	45.45	42.50	44.50	44.50	6.21%	3,449,862
May 4, 2026	41.90	41.90	41.90	41.90	41.90	9.97%	519,335
Apr 30, 2026	36.00	38.10	35.40	38.10	38.10	9.96%	973,096
Apr 29, 2026	36.00	37.50	34.60	34.65	34.65	-3.88%	914,492
Apr 28, 2026	33.00	36.05	32.85	36.05	36.05	9.91%	554,823
Apr 27, 2026	32.90	33.00	31.70	32.80	32.80	-	146,062
Apr 24, 2026	33.70	34.00	32.75	32.80	32.80	-1.65%	163,009
Apr 23, 2026	35.00	35.60	33.00	33.35	33.35	-3.61%	282,448
Apr 22, 2026	35.00	36.30	34.10	34.60	34.60	-1.14%	240,559
Apr 21, 2026	35.55	35.65	34.00	35.00	35.00	-0.85%	200,083
Apr 20, 2026	37.50	37.50	35.30	35.30	35.30	-3.68%	242,224
Apr 17, 2026	37.70	38.20	36.65	36.65	36.65	-2.01%	359,556
Apr 16, 2026	38.80	38.80	36.70	37.40	37.40	-2.22%	771,951
Apr 15, 2026	37.00	38.25	36.50	38.25	38.25	9.91%	626,603
Apr 14, 2026	31.80	34.80	31.60	34.80	34.80	9.95%	387,340
Apr 13, 2026	31.95	31.95	31.45	31.65	31.65	-0.94%	75,206
Apr 10, 2026	32.85	32.85	31.85	31.95	31.95	-1.08%	64,921
Apr 9, 2026	33.00	33.00	32.15	32.30	32.30	-1.52%	79,081