Kernel Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	19.58	19.58	19.24	19.40	19.40	-0.72%	54,682
Aug 25, 2026	19.54	19.58	19.54	19.54	19.54	-	11,008
Aug 24, 2026	19.58	19.58	19.54	19.54	19.54	-0.20%	10,315
Aug 21, 2026	19.56	19.58	19.54	19.58	19.58	0.10%	8,810
Aug 20, 2026	19.58	19.58	19.54	19.56	19.56	0.10%	10,890
Aug 19, 2026	19.56	19.58	19.54	19.54	19.54	-0.10%	11,796
Aug 18, 2026	19.56	19.58	19.54	19.56	19.56	-	9,233
Aug 17, 2026	19.50	19.58	19.50	19.56	19.56	0.31%	10,380
Aug 14, 2026	19.44	19.52	19.44	19.50	19.50	0.21%	14,421
Aug 13, 2026	19.46	19.54	19.40	19.46	19.46	-0.41%	28,902
Aug 12, 2026	19.52	19.54	19.46	19.54	19.54	0.31%	35,640
Aug 11, 2026	19.50	19.52	19.44	19.48	19.48	0.31%	9,538
Aug 10, 2026	19.50	19.54	19.40	19.42	19.42	-0.41%	11,040
Aug 7, 2026	19.56	19.62	19.32	19.50	19.50	2.52%	17,333
Aug 6, 2026	19.16	19.16	19.02	19.02	19.02	-0.73%	10,312
Aug 5, 2026	19.10	19.16	19.08	19.16	19.16	0.31%	2,644
Aug 4, 2026	19.22	19.22	19.08	19.10	19.10	-0.62%	1,599
Aug 3, 2026	19.08	19.22	19.08	19.22	19.22	-0.10%	1,354
Jul 31, 2026	19.12	19.24	19.10	19.24	19.24	-	6,524
Jul 30, 2026	19.10	19.24	19.10	19.24	19.24	0.31%	23,272
Jul 29, 2026	19.18	19.18	19.10	19.18	19.18	0.31%	6,358
Jul 28, 2026	19.22	19.22	19.10	19.12	19.12	-0.21%	1,957
Jul 27, 2026	19.22	19.22	19.10	19.16	19.16	-0.31%	2,175
Jul 24, 2026	19.10	19.24	19.10	19.22	19.22	0.52%	1,764
Jul 23, 2026	19.10	19.20	19.10	19.12	19.12	-0.31%	8,273
Jul 22, 2026	19.10	19.18	19.10	19.18	19.18	0.42%	10,397
Jul 21, 2026	19.26	19.26	19.10	19.10	19.10	-0.73%	12,210
Jul 20, 2026	19.24	19.24	19.18	19.24	19.24	-0.82%	2,396
Jul 17, 2026	19.24	19.50	19.10	19.40	19.40	0.83%	5,234
Jul 16, 2026	19.20	19.24	19.10	19.24	19.24	0.21%	3,568
Jul 15, 2026	19.10	19.36	19.10	19.20	19.20	-	1,365
Jul 14, 2026	19.10	19.30	19.10	19.20	19.20	0.10%	12,244
Jul 13, 2026	19.30	19.50	19.04	19.18	19.18	-0.52%	10,824
Jul 10, 2026	19.28	19.30	19.10	19.28	19.28	-0.10%	7,128
Jul 9, 2026	19.16	19.30	19.16	19.30	19.30	0.10%	3,492
Jul 8, 2026	19.30	19.30	19.20	19.28	19.28	-0.10%	1,174
Jul 7, 2026	19.48	19.50	19.16	19.30	19.30	-0.10%	6,188
Jul 6, 2026	19.62	19.62	19.32	19.32	19.32	-0.92%	2,493
Jul 3, 2026	19.62	19.62	19.50	19.50	19.50	-0.61%	566
Jul 2, 2026	19.58	19.62	19.46	19.62	19.62	0.62%	7,693
Jul 1, 2026	19.50	19.54	19.46	19.50	19.50	-0.10%	8,227
Jun 30, 2026	19.48	19.58	19.46	19.52	19.52	-0.31%	4,644
Jun 29, 2026	19.26	19.58	19.22	19.58	19.58	1.87%	3,266
Jun 26, 2026	19.44	19.44	19.22	19.22	19.22	-1.13%	2,927
Jun 25, 2026	19.50	19.50	19.40	19.44	19.44	-0.31%	1,479
Jun 24, 2026	19.58	19.70	19.34	19.50	19.50	1.04%	2,948
Jun 23, 2026	19.50	19.70	19.22	19.30	19.30	-1.03%	16,177
Jun 22, 2026	19.30	19.56	19.30	19.50	19.50	0.10%	4,697
Jun 19, 2026	19.48	19.50	19.28	19.48	19.48	0.72%	2,061
Jun 18, 2026	19.36	19.48	19.30	19.34	19.34	-	4,488