Akerna Corp (KERN) Historical Stock Data
0.31 ↑0.00 (0.00%)
As of February 8, 2024, 4:53pm EST.
Historical Data
In the past 30 trading days, KERN is down -1.52% a day on average. There have been 10 days where Akerna Corp closed green and 20 days where KERN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-02-08 | 0.25 | 0.31 | ↑$0.06 (24.64%) | 0.25 | 0.32 | 1.40M |
| 2024-02-07 | 0.26 | 0.23 | ↓$0.03 (-12.26%) | 0.22 | 0.26 | 620.01K |
| 2024-02-06 | 0.26 | 0.25 | ↓$0.01 (-4.23%) | 0.24 | 0.29 | 180.03K |
| 2024-02-05 | 0.26 | 0.27 | ↑$0.00 (1.42%) | 0.26 | 0.29 | 129.41K |
| 2024-02-02 | 0.33 | 0.27 | ↓$0.06 (-18.33%) | 0.26 | 0.34 | 551.50K |
| 2024-02-01 | 0.35 | 0.33 | ↓$0.03 (-8.16%) | 0.33 | 0.35 | 351.04K |
| 2024-01-31 | 0.40 | 0.35 | ↓$0.05 (-11.84%) | 0.32 | 0.40 | 265.68K |
| 2024-01-30 | 0.38 | 0.36 | ↓$0.02 (-5.26%) | 0.35 | 0.38 | 137.98K |
| 2024-01-29 | 0.31 | 0.37 | ↑$0.06 (20.67%) | 0.31 | 0.39 | 333.35K |
| 2024-01-26 | 0.38 | 0.32 | ↓$0.06 (-17.03%) | 0.30 | 0.40 | 0.92M |
| 2024-01-25 | 0.28 | 0.34 | ↑$0.05 (19.54%) | 0.28 | 0.34 | 435.76K |
| 2024-01-24 | 0.27 | 0.29 | ↑$0.01 (4.78%) | 0.26 | 0.29 | 140.83K |
| 2024-01-23 | 0.29 | 0.27 | ↓$0.02 (-6.83%) | 0.25 | 0.29 | 88.82K |
| 2024-01-22 | 0.28 | 0.29 | ↑$0.01 (3.13%) | 0.27 | 0.29 | 107.57K |
| 2024-01-19 | 0.31 | 0.28 | ↓$0.03 (-8.61%) | 0.27 | 0.31 | 192.74K |
| 2024-01-18 | 0.31 | 0.31 | ↓$0.00 (-0.45%) | 0.29 | 0.31 | 104.66K |
| 2024-01-17 | 0.31 | 0.31 | ↓$0.00 (-1.44%) | 0.29 | 0.32 | 147.78K |
| 2024-01-16 | 0.34 | 0.30 | ↓$0.04 (-11.68%) | 0.29 | 0.36 | 474.82K |
| 2024-01-12 | 0.33 | 0.34 | ↑$0.01 (2.19%) | 0.32 | 0.36 | 234.04K |
| 2024-01-11 | 0.38 | 0.36 | ↓$0.02 (-5.26%) | 0.32 | 0.38 | 443.89K |
| 2024-01-10 | 0.35 | 0.34 | ↓$0.01 (-2.12%) | 0.34 | 0.38 | 209.37K |
| 2024-01-09 | 0.40 | 0.35 | ↓$0.05 (-12.53%) | 0.33 | 0.40 | 360.37K |
| 2024-01-08 | 0.37 | 0.38 | ↑$0.01 (1.86%) | 0.36 | 0.40 | 361.71K |
| 2024-01-05 | 0.40 | 0.37 | ↓$0.03 (-6.77%) | 0.37 | 0.40 | 162.90K |
| 2024-01-04 | 0.39 | 0.39 | ↑$0.01 (2.05%) | 0.37 | 0.42 | 57.18K |
| 2024-01-03 | 0.42 | 0.40 | ↓$0.02 (-5.24%) | 0.36 | 0.42 | 353.46K |
| 2024-01-02 | 0.45 | 0.39 | ↓$0.06 (-14.40%) | 0.38 | 0.45 | 241.52K |
| 2023-12-29 | 0.45 | 0.44 | ↓$0.02 (-3.33%) | 0.37 | 0.47 | 583.27K |
| 2023-12-28 | 0.51 | 0.45 | ↓$0.06 (-12.08%) | 0.41 | 0.52 | 641.98K |
| 2023-12-27 | 0.35 | 0.49 | ↑$0.14 (41.82%) | 0.33 | 0.50 | 1.83M |
Create an account or log in to view more rows.
$KERN the best advice has been no stop losses. Would have cost a fortune!!!
$KERN Chill out and chill some more. It's all temporary.
$KERN do what the markets tells you to do not the other way around
$KERN unstoppable up wow
$KERN Holding Strong since January ??????????
$KERN Getting ready for market open.
$KERN I like green candles on my birthday cake
$KERN Another boring day I believe
$KERN always with good potential for a long term Hodl
$KERN this sell-off is meh.