Kenturn Nano. Tec. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	32.10	32.90	32.10	32.80	32.80	3.47%	99,219
Apr 7, 2026	32.80	32.80	31.35	31.70	31.70	-2.46%	94,628
Apr 2, 2026	33.80	33.95	32.50	32.50	32.50	-1.52%	68,178
Apr 1, 2026	31.90	33.20	31.60	33.00	33.00	4.60%	85,351
Mar 31, 2026	31.95	32.25	31.50	31.55	31.55	-2.92%	179,845
Mar 30, 2026	32.40	33.35	31.95	32.50	32.50	-0.15%	96,270
Mar 27, 2026	32.70	32.70	32.20	32.55	32.55	-0.76%	79,205
Mar 26, 2026	34.05	34.15	32.75	32.80	32.80	-2.38%	164,058
Mar 25, 2026	32.75	34.10	32.75	33.60	33.60	3.23%	89,842
Mar 24, 2026	33.00	33.00	32.00	32.55	32.55	-0.46%	160,429
Mar 23, 2026	32.90	34.10	32.65	32.70	32.70	-0.91%	145,307
Mar 20, 2026	33.05	34.10	32.90	33.00	33.00	-0.15%	108,336
Mar 19, 2026	33.90	34.20	33.05	33.05	33.05	-4.20%	163,725
Mar 18, 2026	36.00	36.00	33.90	34.50	34.50	1.77%	152,153
Mar 17, 2026	34.00	34.35	33.75	33.90	33.90	0.44%	118,576
Mar 16, 2026	34.00	34.55	33.70	33.75	33.75	-0.59%	85,315
Mar 13, 2026	34.00	34.35	33.55	33.95	33.95	-0.88%	75,262
Mar 12, 2026	35.25	35.25	34.05	34.25	34.25	-2.84%	92,970
Mar 11, 2026	35.00	35.50	34.85	35.25	35.25	3.07%	104,394
Mar 10, 2026	34.75	34.75	33.55	34.20	34.20	3.32%	142,638
Mar 9, 2026	32.70	33.95	32.70	33.10	33.10	-7.67%	225,804
Mar 6, 2026	36.35	36.35	35.50	35.85	35.85	-3.11%	151,930
Mar 5, 2026	37.50	37.50	36.20	37.00	37.00	5.11%	158,186
Mar 4, 2026	37.40	37.90	35.20	35.20	35.20	-7.85%	333,268
Mar 3, 2026	39.30	39.50	38.05	38.20	38.20	-2.18%	212,332
Mar 2, 2026	39.00	40.30	38.10	39.05	39.05	-4.76%	376,230
Feb 26, 2026	40.90	41.75	40.80	41.00	41.00	0.61%	226,843
Feb 25, 2026	41.05	41.90	40.00	40.75	40.75	-1.21%	324,590
Feb 24, 2026	40.75	42.45	40.20	41.25	41.25	-1.32%	366,235