Kernel Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	21.75	21.75	21.40	21.50	21.50	-1.38%	1,295
Feb 17, 2026	21.50	21.80	21.30	21.80	21.80	-	2,491
Feb 16, 2026	21.50	21.80	21.50	21.80	21.80	-0.46%	1,444
Feb 13, 2026	21.50	22.00	20.95	21.90	21.90	1.86%	19,052
Feb 12, 2026	21.80	22.00	21.40	21.50	21.50	-1.38%	4,503
Feb 11, 2026	21.85	21.85	21.55	21.80	21.80	-0.23%	2,971
Feb 10, 2026	21.90	21.90	21.70	21.85	21.85	-0.23%	1,800
Feb 9, 2026	21.90	21.90	21.45	21.90	21.90	0.46%	1,852
Feb 6, 2026	21.90	21.90	21.35	21.80	21.80	-0.46%	4,901
Feb 5, 2026	22.00	22.00	21.35	21.90	21.90	-0.45%	8,037
Feb 4, 2026	21.70	22.00	21.50	22.00	22.00	0.23%	7,529
Feb 3, 2026	21.95	22.40	21.55	21.95	21.95	-0.45%	8,201
Feb 2, 2026	22.70	22.70	21.90	22.05	22.05	-2.43%	11,686
Jan 30, 2026	22.30	22.60	21.40	22.60	22.60	1.12%	22,981
Jan 29, 2026	21.35	22.40	21.35	22.35	22.35	3.95%	9,714
Jan 28, 2026	22.15	22.20	21.35	21.50	21.50	-0.92%	9,036
Jan 27, 2026	22.25	22.50	21.70	21.70	21.70	-1.36%	5,895
Jan 26, 2026	22.30	22.75	21.30	22.00	22.00	-1.35%	28,309
Jan 23, 2026	21.80	22.65	21.80	22.30	22.30	1.83%	17,387
Jan 22, 2026	21.40	22.05	21.40	21.90	21.90	1.39%	4,621
Jan 21, 2026	21.70	21.70	21.20	21.60	21.60	-0.46%	1,965
Jan 20, 2026	21.80	21.80	21.05	21.70	21.70	-0.46%	4,964
Jan 19, 2026	21.95	22.40	21.60	21.80	21.80	-2.90%	6,195
Jan 16, 2026	21.80	22.50	21.50	22.45	22.45	2.98%	18,410
Jan 15, 2026	21.45	22.00	21.15	21.80	21.80	0.69%	12,958
Jan 14, 2026	21.95	21.95	21.20	21.65	21.65	-	1,858
Jan 13, 2026	21.15	22.20	21.05	21.65	21.65	1.17%	11,636
Jan 12, 2026	21.40	21.50	21.15	21.40	21.40	-	7,720
Jan 9, 2026	21.65	22.45	20.55	21.40	21.40	-0.93%	34,468
Jan 8, 2026	21.95	21.95	21.00	21.60	21.60	-0.69%	5,843
Jan 7, 2026	21.40	22.00	21.20	21.75	21.75	3.82%	37,158
Jan 5, 2026	20.90	21.45	20.70	20.95	20.95	0.24%	12,505
Jan 2, 2026	20.65	21.20	20.35	20.90	20.90	-0.48%	8,789
Dec 30, 2025	20.90	21.35	20.05	21.00	21.00	-1.18%	27,261
Dec 29, 2025	20.95	21.90	20.50	21.25	21.25	1.43%	30,917
Dec 23, 2025	20.70	21.00	20.45	20.95	20.95	-0.24%	9,868
Dec 22, 2025	21.05	21.15	20.20	21.00	21.00	-0.24%	8,646
Dec 19, 2025	21.00	21.45	20.85	21.05	21.05	0.24%	4,353
Dec 18, 2025	21.00	21.30	21.00	21.00	21.00	-	10,752
Dec 17, 2025	21.00	21.40	20.85	21.00	21.00	0.24%	10,691
Dec 16, 2025	21.30	21.45	20.85	20.95	20.95	0.48%	17,580
Dec 15, 2025	20.30	21.35	20.20	20.85	20.85	3.47%	24,402
Dec 12, 2025	20.15	20.20	19.82	20.15	20.15	-	5,701
Dec 11, 2025	20.00	20.40	19.84	20.15	20.15	0.75%	4,683
Dec 10, 2025	19.84	20.00	19.78	20.00	20.00	2.04%	3,066
Dec 9, 2025	20.50	20.65	19.60	19.60	19.60	-2.97%	13,830
Dec 8, 2025	20.40	20.70	19.94	20.20	20.20	-2.42%	10,741
Dec 5, 2025	21.20	21.20	20.35	20.70	20.70	-2.82%	4,764
Dec 4, 2025	21.40	21.60	20.50	21.30	21.30	-0.47%	9,840
Dec 3, 2025	22.00	22.00	20.75	21.40	21.40	-3.17%	17,149