Kernel Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	19.96	19.96	19.54	19.60	-	-0.31%	8,368
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
Mar 20, 2026	19.40	19.40	19.00	19.04	19.04	-0.31%	16,014
Mar 19, 2026	19.20	19.50	19.04	19.10	19.10	-0.52%	10,976
Mar 18, 2026	19.10	19.36	18.90	19.20	19.20	0.63%	78,160
Mar 17, 2026	19.44	19.68	19.08	19.08	19.08	-1.45%	14,366
Mar 16, 2026	19.46	19.90	19.36	19.36	19.36	-0.41%	5,234
Mar 13, 2026	19.70	19.90	19.28	19.44	19.44	-0.31%	8,927
Mar 12, 2026	19.70	19.92	19.44	19.50	19.50	-0.91%	17,101
Mar 11, 2026	19.60	19.94	19.32	19.68	19.68	0.92%	6,624
Mar 10, 2026	19.80	19.96	19.28	19.50	19.50	-	13,760
Mar 9, 2026	19.90	19.90	19.50	19.50	19.50	-1.81%	8,118
Mar 6, 2026	20.00	20.15	19.60	19.86	19.86	0.30%	10,262
Mar 5, 2026	19.60	20.25	19.60	19.80	19.80	-	6,942
Mar 4, 2026	20.10	20.15	19.60	19.80	19.80	-1.74%	19,518
Mar 3, 2026	20.60	20.60	19.70	20.15	20.15	-3.36%	39,206
Mar 2, 2026	21.00	21.00	20.30	20.85	20.85	-0.48%	5,171