Kernel Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	19.66	19.80	19.64	19.64	19.64	-0.10%	20,224
Oct 23, 2026	19.66	19.80	19.66	19.66	19.66	-	3,529
Oct 22, 2026	19.78	19.78	19.66	19.66	19.66	-0.61%	49,464
Oct 21, 2026	19.80	19.80	19.78	19.78	19.78	-	2,422
Oct 20, 2026	19.80	19.80	19.78	19.78	19.78	-	12,811
Oct 19, 2026	19.76	19.80	19.76	19.78	19.78	0.20%	6,475
Oct 16, 2026	19.76	19.80	19.74	19.74	19.74	-0.10%	3,436
Oct 15, 2026	19.76	19.80	19.76	19.76	19.76	0.10%	10,142
Oct 14, 2026	19.76	19.80	19.74	19.74	19.74	-0.20%	2,600
Oct 13, 2026	19.74	19.88	19.74	19.78	19.78	-0.50%	27,956
Oct 12, 2026	19.74	19.88	19.74	19.88	19.88	0.71%	3,449
Oct 9, 2026	19.72	19.78	19.72	19.74	19.74	0.20%	6,207
Oct 8, 2026	19.72	19.76	19.70	19.70	19.70	-0.10%	7,785
Oct 7, 2026	19.70	19.74	19.70	19.72	19.72	0.20%	10,078
Oct 6, 2026	19.68	19.80	19.68	19.68	19.68	-0.10%	4,613
Oct 5, 2026	19.74	20.00	19.66	19.70	19.70	0.20%	16,285
Oct 2, 2026	19.70	19.70	19.64	19.66	19.66	0.10%	7,741
Oct 1, 2026	19.62	19.72	19.62	19.64	19.64	0.20%	2,149
Sep 30, 2026	19.60	19.66	19.56	19.60	19.60	-	12,370
Sep 29, 2026	19.58	19.60	19.54	19.60	19.60	0.10%	8,176
Sep 28, 2026	19.56	19.78	19.54	19.58	19.58	-	3,243
Sep 25, 2026	19.70	19.72	19.58	19.58	19.58	-0.41%	3,439
Sep 24, 2026	19.78	19.78	19.60	19.66	19.66	-0.20%	2,922
Sep 23, 2026	19.70	19.70	19.60	19.70	19.70	0.41%	9,575
Sep 22, 2026	19.64	19.68	19.62	19.62	19.62	0.10%	7,926
Sep 21, 2026	19.60	19.74	19.60	19.60	19.60	0.20%	31,492
Sep 18, 2026	19.56	19.58	19.54	19.56	19.56	-	15,482
Sep 17, 2026	19.56	19.60	19.56	19.56	19.56	-	18,828
Sep 16, 2026	19.56	19.60	19.56	19.56	19.56	-	7,770
Sep 15, 2026	19.56	19.60	19.56	19.56	19.56	-	11,252
Sep 14, 2026	19.60	19.64	19.54	19.56	19.56	-0.20%	15,097
Sep 11, 2026	19.58	19.60	19.58	19.60	19.60	0.10%	3,814
Sep 10, 2026	19.62	19.64	19.58	19.58	19.58	-	4,413
Sep 9, 2026	19.60	19.60	19.58	19.58	19.58	-0.10%	10,085
Sep 8, 2026	19.60	19.68	19.58	19.60	19.60	-0.41%	5,225
Sep 7, 2026	19.58	19.70	19.58	19.68	19.68	0.51%	16,346
Sep 4, 2026	19.58	19.64	19.58	19.58	19.58	-	5,180
Sep 3, 2026	19.58	19.68	19.56	19.58	19.58	-0.51%	47,125
Sep 2, 2026	19.42	19.70	19.34	19.68	19.68	1.34%	12,317
Sep 1, 2026	19.36	19.42	19.32	19.42	19.42	0.41%	3,788
Aug 31, 2026	19.34	19.44	19.34	19.34	19.34	-0.62%	2,826
Aug 28, 2026	19.34	19.46	19.34	19.46	19.46	-	5,322
Aug 27, 2026	19.34	19.46	19.32	19.46	19.46	0.31%	3,171
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