Kernel Group Holdings Inc (KRNL) Historical Stock Data
10.30 ↑0.00 (0.00%)
As of August 5, 2024, 2:58pm EST.
Historical Data
In the past 30 trading days, KRNL is down -0.93% a day on average. There have been 22 days where Kernel Group Holdings Inc closed green and 8 days where KRNL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 12.45 | 10.30 | ↓$2.15 (-17.27%) | 7.74 | 14.20 | 154.01K |
| 2024-08-02 | 11.77 | 10.32 | ↓$1.45 (-12.32%) | 10.32 | 11.77 | 20.73K |
| 2024-08-01 | 11.64 | 11.25 | ↓$0.39 (-3.35%) | 10.72 | 12.95 | 38.08K |
| 2024-07-31 | 11.23 | 11.66 | ↑$0.43 (3.79%) | 10.77 | 14.15 | 13.70K |
| 2024-07-30 | 10.64 | 10.64 | ↑$0.00 (0.00%) | 10.64 | 10.64 | 429 |
| 2024-07-29 | 11.10 | 11.10 | ↑$0.00 (0.00%) | 11.10 | 11.10 | 234 |
| 2024-07-26 | 11.07 | 11.10 | ↑$0.03 (0.27%) | 11.07 | 11.10 | 8.09K |
| 2024-07-25 | 11.09 | 11.10 | ↑$0.01 (0.09%) | 11.07 | 11.10 | 6.92K |
| 2024-07-24 | 11.08 | 11.10 | ↑$0.02 (0.16%) | 11.08 | 11.10 | 3.73K |
| 2024-07-23 | 11.03 | 11.05 | ↑$0.02 (0.18%) | 11.00 | 11.10 | 4.62K |
| 2024-07-22 | 11.05 | 11.03 | ↓$0.02 (-0.18%) | 11.03 | 11.05 | 0.99K |
| 2024-07-19 | 11.02 | 11.04 | ↑$0.02 (0.14%) | 11.02 | 11.04 | 1.45K |
| 2024-07-18 | 11.05 | 11.05 | ↑$0.00 (0.00%) | 11.05 | 11.05 | 264 |
| 2024-07-17 | 11.02 | 11.02 | ↑$0.00 (0.00%) | 11.02 | 11.02 | 102 |
| 2024-07-16 | 11.02 | 11.02 | ↑$0.00 (0.00%) | 11.02 | 11.02 | 1.77K |
| 2024-07-15 | 11.02 | 11.02 | ↑$0.00 (0.00%) | 11.02 | 11.02 | 180 |
| 2024-07-12 | 11.03 | 11.02 | ↓$0.01 (-0.09%) | 11.02 | 11.03 | 1.03K |
| 2024-07-11 | 11.05 | 11.05 | ↑$0.00 (0.00%) | 11.05 | 11.05 | 199 |
| 2024-07-10 | 11.02 | 11.05 | ↑$0.03 (0.27%) | 11.02 | 11.05 | 6.18K |
| 2024-07-09 | 11.02 | 11.02 | ↑$0.00 (0.00%) | 11.02 | 11.02 | 261 |
| 2024-07-08 | 11.02 | 11.02 | ↑$0.00 (0.00%) | 11.02 | 11.02 | 652 |
| 2024-07-05 | 11.05 | 11.02 | ↓$0.03 (-0.27%) | 11.02 | 11.05 | 281 |
| 2024-07-02 | 11.01 | 11.01 | ↑$0.00 (0.00%) | 11.01 | 11.01 | 588 |
| 2024-07-01 | 11.02 | 11.01 | ↓$0.01 (-0.09%) | 11.01 | 11.02 | 487 |
| 2024-06-28 | 11.02 | 11.02 | ↑$0.00 (0.00%) | 11.02 | 11.09 | 615 |
| 2024-06-26 | 11.05 | 11.03 | ↓$0.02 (-0.18%) | 11.02 | 11.05 | 4.02K |
| 2024-06-20 | 11.02 | 11.02 | ↑$0.00 (0.00%) | 11.02 | 11.02 | 59 |
| 2024-06-18 | 10.94 | 11.02 | ↑$0.08 (0.73%) | 10.94 | 11.02 | 7.60K |
| 2024-06-17 | 10.89 | 10.90 | ↑$0.01 (0.12%) | 10.81 | 10.90 | 4.39K |
| 2024-06-12 | 11.01 | 11.01 | ↑$0.00 (0.00%) | 11.00 | 11.01 | 3.33K |
Create an account or log in to view more rows.
$KRNL This may be your last opportunity to buy on the cheap??
$KRNL over a thousand shares in now
$KRNL Love this stock.
Light taps
$KRNL lets go!!
$KRNL hello
please hold.
$KRNL we had no volume for days before the last big rip
$KRNL Be patient !!
$KRNL the greatest stock of all time
will not bow to the shorts
oh yeah
$KRNL I hope I never have to work for anyone again after this
$KRNL wow you bulls are losers