Kernel Group Holdings Inc (KRNL) Historical Stock Data
10.78 ↓0.16 (-1.46%)
As of April 18, 2024, 2:10pm EST.
Historical Data
In the past 30 trading days, KRNL is up 0.06% a day on average. There have been 27 days where Kernel Group Holdings Inc closed green and 3 days where KRNL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 10.94 | 10.94 | ↑$0.00 (0.00%) | 10.94 | 10.94 | 1 |
| 2024-04-18 | 10.94 | 10.94 | ↑$0.00 (0.00%) | 10.94 | 10.94 | 133 |
| 2024-04-17 | 10.94 | 10.94 | ↑$0.00 (0.00%) | 10.94 | 10.94 | 100 |
| 2024-04-16 | 10.94 | 10.94 | ↑$0.00 (0.00%) | 10.94 | 10.94 | 102 |
| 2024-04-15 | 10.83 | 10.83 | ↑$0.00 (0.00%) | 10.83 | 10.83 | 306 |
| 2024-04-12 | 10.83 | 10.83 | ↑$0.00 (0.00%) | 10.83 | 10.83 | 102 |
| 2024-04-10 | 10.76 | 10.76 | ↑$0.00 (0.00%) | 10.76 | 10.76 | 7 |
| 2024-04-09 | 10.76 | 10.76 | ↑$0.00 (0.00%) | 10.76 | 10.76 | 303 |
| 2024-04-08 | 10.83 | 10.83 | ↓$0.00 (0.00%) | 10.79 | 10.83 | 483 |
| 2024-04-04 | 10.79 | 10.79 | ↑$0.00 (0.00%) | 10.79 | 10.79 | 62 |
| 2024-04-03 | 10.79 | 10.79 | ↑$0.00 (0.00%) | 10.79 | 10.79 | 62 |
| 2024-04-02 | 10.77 | 10.79 | ↑$0.02 (0.19%) | 10.75 | 10.79 | 1.93K |
| 2024-03-28 | 10.75 | 10.75 | ↑$0.00 (0.00%) | 10.75 | 10.75 | 3 |
| 2024-03-27 | 10.83 | 10.75 | ↓$0.08 (-0.74%) | 10.75 | 10.83 | 2.28K |
| 2024-03-26 | 10.82 | 10.76 | ↓$0.06 (-0.55%) | 10.75 | 10.84 | 2.97K |
| 2024-03-19 | 10.94 | 10.94 | ↑$0.00 (0.00%) | 10.94 | 10.94 | 170 |
| 2024-03-15 | 10.94 | 10.94 | ↑$0.00 (0.00%) | 10.94 | 10.94 | 137 |
| 2024-03-14 | 10.83 | 10.94 | ↑$0.11 (1.02%) | 10.83 | 10.94 | 91 |
| 2024-03-12 | 10.94 | 10.94 | ↑$0.00 (0.00%) | 10.94 | 10.94 | 43 |
| 2024-03-11 | 10.83 | 10.94 | ↑$0.11 (1.02%) | 10.83 | 10.94 | 216 |
| 2024-03-08 | 10.95 | 10.95 | ↑$0.00 (0.00%) | 10.95 | 10.95 | 118 |
| 2024-03-07 | 10.95 | 10.95 | ↑$0.00 (0.00%) | 10.95 | 10.95 | 122 |
| 2024-03-06 | 11.07 | 11.07 | ↑$0.00 (0.00%) | 11.07 | 11.07 | 279 |
| 2024-03-04 | 10.80 | 10.80 | ↑$0.00 (0.00%) | 10.80 | 10.80 | 21 |
| 2024-03-01 | 10.80 | 10.80 | ↑$0.00 (0.00%) | 10.80 | 10.80 | 179 |
| 2024-02-29 | 10.70 | 10.75 | ↑$0.05 (0.47%) | 10.70 | 10.75 | 1.49K |
| 2024-02-28 | 10.74 | 10.74 | ↑$0.00 (0.00%) | 10.74 | 10.74 | 202 |
| 2024-02-27 | 10.74 | 10.74 | ↑$0.00 (0.00%) | 10.74 | 10.74 | 403 |
| 2024-02-26 | 10.73 | 10.77 | ↑$0.04 (0.37%) | 10.73 | 10.77 | 351 |
| 2024-02-23 | 10.79 | 10.79 | ↑$0.00 (0.00%) | 10.79 | 10.79 | 100 |
Create an account or log in to view more rows.
$KRNL R-E-L-A-X Green is coming
$KRNL no pain no gain
$KRNL hang tight
ignore fud and buy dips if you can
everyone be okay????
$KRNL one of the poorest performed stocks for a big name.
$KRNL go time
$KRNL hot trash
$KRNL Powell save me
$KRNL it begins tomorrow
$KRNL Don't hold!!! Buy it
$KRNL coming now