Kornit Digital Ltd (KRNT) Historical Stock Data
13.95 ↑0.01 (0.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KRNT is up 0.03% a day on average. There have been 15 days where Kornit Digital Ltd closed green and 15 days where KRNT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 13.91 | 13.95 | ↑$0.04 (0.29%) | 13.55 | 14.04 | 352.23K |
| 2025-12-03 | 13.62 | 13.94 | ↑$0.32 (2.35%) | 13.58 | 13.97 | 294.07K |
| 2025-12-02 | 13.13 | 13.54 | ↑$0.41 (3.12%) | 13.01 | 13.65 | 546.18K |
| 2025-12-01 | 13.10 | 13.09 | ↓$0.01 (-0.08%) | 13.00 | 13.42 | 374.51K |
| 2025-11-28 | 13.20 | 13.33 | ↑$0.13 (0.98%) | 13.17 | 13.46 | 313.43K |
| 2025-11-26 | 12.94 | 13.10 | ↑$0.16 (1.24%) | 12.85 | 13.45 | 605.44K |
| 2025-11-25 | 12.99 | 12.95 | ↓$0.04 (-0.31%) | 12.79 | 13.04 | 551.97K |
| 2025-11-24 | 12.98 | 12.89 | ↓$0.09 (-0.69%) | 12.73 | 13.15 | 567.83K |
| 2025-11-21 | 12.53 | 13.07 | ↑$0.54 (4.31%) | 12.41 | 13.26 | 572.39K |
| 2025-11-20 | 12.50 | 12.48 | ↓$0.02 (-0.16%) | 12.28 | 12.69 | 561.59K |
| 2025-11-19 | 12.94 | 12.31 | ↓$0.63 (-4.87%) | 12.26 | 12.94 | 462.60K |
| 2025-11-18 | 12.75 | 12.89 | ↑$0.14 (1.10%) | 12.71 | 13.25 | 638.96K |
| 2025-11-17 | 13.18 | 12.99 | ↓$0.19 (-1.44%) | 12.66 | 13.66 | 1.30M |
| 2025-11-14 | 12.40 | 12.70 | ↑$0.30 (2.42%) | 12.40 | 12.92 | 428.23K |
| 2025-11-13 | 13.04 | 12.61 | ↓$0.43 (-3.30%) | 12.50 | 13.10 | 384.92K |
| 2025-11-12 | 12.68 | 13.18 | ↑$0.50 (3.94%) | 12.36 | 13.24 | 468.11K |
| 2025-11-11 | 12.94 | 12.64 | ↓$0.30 (-2.32%) | 12.63 | 13.15 | 393.23K |
| 2025-11-10 | 13.32 | 12.91 | ↓$0.41 (-3.08%) | 12.88 | 13.32 | 397.65K |
| 2025-11-07 | 12.93 | 13.21 | ↑$0.28 (2.17%) | 12.74 | 13.38 | 330.25K |
| 2025-11-06 | 12.16 | 13.13 | ↑$0.97 (7.98%) | 12.11 | 13.51 | 825.32K |
| 2025-11-05 | 13.55 | 12.50 | ↓$1.05 (-7.75%) | 11.93 | 13.55 | 644.14K |
| 2025-11-04 | 13.83 | 13.33 | ↓$0.50 (-3.62%) | 13.07 | 13.95 | 708.09K |
| 2025-11-03 | 13.52 | 14.25 | ↑$0.73 (5.40%) | 13.31 | 14.38 | 1.06M |
| 2025-10-31 | 14.20 | 13.50 | ↓$0.70 (-4.93%) | 13.40 | 14.35 | 1.58M |
| 2025-10-30 | 14.11 | 14.12 | ↑$0.01 (0.07%) | 14.07 | 14.46 | 152.54K |
| 2025-10-29 | 14.49 | 14.26 | ↓$0.23 (-1.59%) | 14.05 | 14.60 | 263.68K |
| 2025-10-28 | 15.14 | 14.54 | ↓$0.60 (-3.96%) | 14.46 | 15.16 | 234.94K |
| 2025-10-27 | 14.43 | 15.18 | ↑$0.75 (5.20%) | 14.27 | 15.28 | 580.77K |
| 2025-10-24 | 14.49 | 14.21 | ↓$0.28 (-1.93%) | 14.21 | 14.61 | 145.53K |
| 2025-10-23 | 14.25 | 14.28 | ↑$0.03 (0.21%) | 14.00 | 14.53 | 250.18K |
Create an account or log in to view more rows.
$KRNT We will not sell!
$KRNT taking off soon
$KRNT good support.....
$KRNT bounce it!!
$KRNT This stock is the golden ticket.
$KRNT flow comin
$KRNT She's gettin' ready to...
$KRNT the catalyst we need !
$KRNT prepare your cash to buy dip
$KRNT I hate this company.