Kenturn Nano. Tec. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	41.30	42.00	40.10	40.10	40.10	-2.79%	259,525
Jul 8, 2026	41.70	42.50	40.50	41.25	41.25	-1.08%	247,046
Jul 7, 2026	44.10	44.10	41.30	41.70	41.70	-5.12%	316,853
Jul 6, 2026	46.55	47.10	43.60	43.95	43.95	2.33%	632,545
Jul 3, 2026	44.00	44.50	42.60	42.95	42.95	-0.12%	850,153
Jul 2, 2026	39.00	43.00	39.00	43.00	43.00	9.97%	415,047
Jul 1, 2026	39.30	39.95	39.00	39.10	39.10	-0.13%	209,741
Jun 30, 2026	38.80	39.25	38.55	39.15	39.15	1.95%	148,095
Jun 29, 2026	38.70	39.15	38.10	38.40	38.40	-0.65%	153,113
Jun 26, 2026	40.00	40.00	38.60	38.65	38.65	-4.33%	281,150
Jun 25, 2026	41.05	41.20	40.10	40.40	40.40	-1.10%	190,910
Jun 24, 2026	40.15	41.50	40.15	40.85	40.85	-1.68%	269,711
Jun 23, 2026	43.05	43.05	41.25	41.55	41.55	-3.37%	323,406
Jun 22, 2026	42.95	43.25	42.25	43.00	43.00	1.18%	369,958
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