Kernel Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	19.46	19.46	19.30	19.42	-	0.83%	87
Jun 2, 2026	19.26	19.36	19.26	19.26	19.26	0.63%	6,237
Jun 1, 2026	19.38	19.38	19.08	19.14	19.14	-0.73%	15,211
May 29, 2026	19.12	19.28	19.06	19.28	19.28	-	5,828
May 28, 2026	19.18	19.30	19.04	19.28	19.28	-0.10%	6,193
May 27, 2026	19.40	19.40	19.18	19.30	19.30	-0.41%	5,610
May 26, 2026	19.40	19.40	19.18	19.38	19.38	0.73%	1,545
May 25, 2026	19.30	19.58	19.20	19.24	19.24	-0.72%	6,636
May 22, 2026	19.36	19.40	19.22	19.38	19.38	0.10%	11,079
May 21, 2026	19.46	19.60	19.26	19.36	19.36	-0.51%	1,852
May 20, 2026	19.62	19.62	19.12	19.46	19.46	-0.51%	9,308
May 19, 2026	19.54	19.72	19.40	19.56	19.56	-	3,650
May 18, 2026	19.64	19.78	19.52	19.56	19.56	-0.61%	3,635
May 15, 2026	19.60	19.88	19.60	19.68	19.68	-0.40%	4,891
May 14, 2026	19.64	19.76	19.54	19.76	19.76	0.61%	3,854
May 13, 2026	19.96	19.96	19.54	19.64	19.64	-0.10%	11,027
May 12, 2026	20.00	20.20	19.62	19.66	19.66	-1.70%	22,058
May 11, 2026	19.80	20.20	19.64	20.00	20.00	1.52%	34,514
May 8, 2026	19.78	19.78	19.46	19.70	19.70	-0.40%	2,924
May 7, 2026	19.70	19.80	19.60	19.78	19.78	0.41%	2,363
May 6, 2026	19.86	19.90	19.60	19.70	19.70	-0.51%	3,452
May 5, 2026	19.74	19.98	19.54	19.80	19.80	-0.90%	5,713
May 4, 2026	20.00	20.45	19.54	19.98	19.98	-0.10%	37,471
Apr 30, 2026	19.58	20.10	19.58	20.00	20.00	1.52%	4,805
Apr 29, 2026	19.82	19.84	19.54	19.70	19.70	0.10%	1,235
Apr 28, 2026	19.82	19.82	19.54	19.68	19.68	-0.10%	1,558
Apr 27, 2026	19.86	19.86	19.56	19.70	19.70	0.51%	1,324
Apr 24, 2026	19.64	19.72	19.60	19.60	19.60	-0.10%	4,559
Apr 23, 2026	19.52	19.72	19.52	19.62	19.62	-0.10%	1,918
Apr 22, 2026	19.52	19.94	19.44	19.64	19.64	-0.41%	5,564
Apr 21, 2026	19.80	20.00	19.50	19.72	19.72	-0.40%	4,315
Apr 20, 2026	20.00	21.00	19.40	19.80	19.80	1.75%	24,557
Apr 17, 2026	19.86	19.90	19.36	19.46	19.46	-2.01%	9,663
Apr 16, 2026	19.76	20.25	19.68	19.86	19.86	0.30%	1,767
Apr 15, 2026	20.45	20.45	19.66	19.80	19.80	-1.74%	6,388
Apr 14, 2026	19.30	21.10	19.16	20.15	20.15	4.95%	40,083
Apr 13, 2026	19.80	19.80	19.00	19.20	19.20	-2.44%	13,722
Apr 10, 2026	19.04	21.20	19.04	19.68	19.68	3.91%	26,622
Apr 9, 2026	19.02	19.26	18.94	18.94	18.94	-0.42%	4,850
Apr 8, 2026	18.98	19.26	18.98	19.02	19.02	0.42%	4,295
Apr 7, 2026	19.00	19.20	18.90	18.94	18.94	-0.84%	23,560
Apr 2, 2026	19.04	19.14	19.00	19.10	19.10	0.53%	8,905
Apr 1, 2026	19.28	19.28	18.90	19.00	19.00	-	5,324
Mar 31, 2026	19.28	19.28	18.82	19.00	19.00	-1.04%	7,507
Mar 30, 2026	19.02	19.28	18.86	19.20	19.20	0.95%	11,706
Mar 27, 2026	19.02	19.10	19.00	19.02	19.02	-0.31%	14,707
Mar 26, 2026	19.40	19.50	19.08	19.08	19.08	-1.14%	1,232
Mar 25, 2026	18.92	19.46	18.92	19.30	19.30	2.33%	6,528
Mar 24, 2026	18.64	19.00	18.62	18.86	18.86	1.18%	13,510
Mar 23, 2026	19.10	19.10	18.60	18.64	18.64	-2.10%	42,499