UK markets closed

Kernel Group Holdings, Inc. (KRNL)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
10.94+0.16 (+1.48%)
At close: 04:00PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202410.9410.9410.9410.9410.94100
17 Apr 202410.9410.9410.9410.9410.94100
16 Apr 202410.9410.9410.9410.9410.94100
15 Apr 202410.8310.8310.8310.8310.83300
12 Apr 202410.8310.8310.8310.8310.83100
11 Apr 202410.7610.7610.7610.7610.76100
10 Apr 202410.7610.7610.7610.7610.76-
09 Apr 202410.7610.7610.7610.7610.76300
08 Apr 202410.8310.8310.7910.8310.83500
05 Apr 202410.7910.7910.7910.7910.79-
04 Apr 202410.7910.7910.7910.7910.79-
03 Apr 202410.7910.7910.7910.7910.79-
02 Apr 202410.7710.7910.7510.7910.791,900
01 Apr 202410.7510.7510.7510.7510.75-
28 Mar 202410.7510.7510.7510.7510.75-
27 Mar 202410.8310.8310.7510.7510.752,300
26 Mar 202410.8210.8410.7510.7610.763,000
25 Mar 202410.9410.9410.9410.9410.94-
22 Mar 202410.9410.9410.9410.9410.94-
21 Mar 202410.9410.9410.9410.9410.94-
20 Mar 202410.9410.9410.9410.9410.94-
19 Mar 202410.9410.9410.9410.9410.94-
18 Mar 202410.9410.9410.9410.9410.94-
15 Mar 202410.9410.9410.9410.9410.94-
14 Mar 202410.9410.9410.9410.9410.94-
13 Mar 202410.9410.9410.9410.9410.94-
12 Mar 202410.9410.9410.9410.9410.94-
11 Mar 202410.8310.9410.8310.9410.94200
08 Mar 202410.9510.9510.9510.9510.95100
07 Mar 202410.9510.9510.9510.9510.95100
06 Mar 202411.0711.0711.0711.0711.07300
05 Mar 202410.8010.8010.8010.8010.80-
04 Mar 202410.8010.8010.8010.8010.80100
01 Mar 202410.8010.8010.8010.8010.80200
29 Feb 202410.7010.7510.7010.7510.751,500
28 Feb 202410.7410.7410.7410.7410.74200
27 Feb 202410.7410.7410.7410.7410.74400
26 Feb 202410.7310.7710.7310.7710.77400
23 Feb 202410.7910.7910.7910.7910.79100
22 Feb 202410.7910.7910.7910.7910.79-
21 Feb 202410.7910.7910.7910.7910.79-
20 Feb 202410.7910.7910.7910.7910.79-
16 Feb 202410.7910.7910.7910.7910.79-
15 Feb 202410.7910.7910.7910.7910.79-
14 Feb 202410.7910.7910.7910.7910.79-
13 Feb 202410.8310.8310.7910.7910.79400
12 Feb 202410.7510.7510.7510.7510.75-
09 Feb 202410.7510.7510.7510.7510.754,700
08 Feb 202410.7410.7410.7410.7410.74100
07 Feb 202410.7410.7510.7310.7410.742,500
06 Feb 202410.7310.7310.7310.7310.73200
05 Feb 202410.7410.7410.7310.7310.73400
02 Feb 202410.7010.7210.7010.7210.722,000
01 Feb 202410.7110.7110.7110.7110.71-
31 Jan 202410.7110.7110.7110.7110.71-
30 Jan 202410.7110.7110.6910.7110.716,600
29 Jan 202410.7410.7410.7210.7410.742,900
26 Jan 202410.7410.7610.7410.7610.765,200
25 Jan 202410.7610.7610.7610.7610.76-
24 Jan 202410.7610.7610.7610.7610.76500
23 Jan 202410.7410.7410.7410.7410.7435,200
22 Jan 202410.7710.7710.7410.7710.7746,500
19 Jan 202410.7710.7710.7610.7610.764,500
18 Jan 202410.7610.7610.7610.7610.76-
17 Jan 202410.7710.7710.7610.7610.763,100
16 Jan 202410.7710.7710.7710.7710.77600
12 Jan 202410.7510.7510.7410.7510.7527,900
11 Jan 202410.7510.7510.7510.7510.757,100
10 Jan 202410.7110.7110.7110.7110.71-
09 Jan 202410.7110.7110.7110.7110.71200
08 Jan 202410.7110.7110.7110.7110.71800
05 Jan 202410.7410.7410.7310.7310.737,000
04 Jan 202410.6810.7110.6810.7110.71800
03 Jan 202410.7110.7110.7110.7110.71300
02 Jan 202410.7010.7410.7010.7410.7435,000
29 Dec 202310.7410.7410.7210.7410.7452,600
28 Dec 202310.7410.7510.7410.7510.7550,400
27 Dec 202310.7010.7010.7010.7010.70-
26 Dec 202310.7010.7010.7010.7010.701,300
22 Dec 202310.7110.7110.7110.7110.71-
21 Dec 202310.7110.7110.7010.7110.71278,600
20 Dec 202310.6810.6810.6810.6810.68-
19 Dec 202310.6810.6810.6810.6810.68100
18 Dec 202310.7010.7010.7010.7010.702,500
15 Dec 202310.7410.7410.7410.7410.74300
14 Dec 202310.6910.6910.6810.6910.693,000
13 Dec 202310.6610.6710.6610.6710.672,800
12 Dec 202310.6610.6610.6610.6610.66-
11 Dec 202310.6610.6610.6610.6610.66400
08 Dec 202310.6710.6710.6710.6710.67200
07 Dec 202310.6910.6910.6610.6810.6870,700
06 Dec 202310.7210.7210.6610.6610.66700
05 Dec 202310.6610.6610.6610.6610.66300
04 Dec 202310.7410.7410.7410.7410.74-
01 Dec 202310.7410.7410.7410.7410.74-
30 Nov 202310.6310.7410.6310.7410.742,900
29 Nov 202310.6210.6210.6210.6210.62200
28 Nov 202310.6210.6210.6210.6210.62-
27 Nov 202310.6210.6210.6210.6210.621,800
24 Nov 202310.6510.6510.6510.6510.65-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...