Kernel Group Holdings Inc (KRNL)

Overview News Price History Discussions Forecast

Kernel Group Holdings Inc Stock (KRNL) Price History

The historical daily chart and data for Kernel Group Holdings Inc stock (KRNL), show that the latest closing stock price as of July 26, 2024, is $11.10.

Kernel Group Holdings Inc all-time high stock price is $11.29, occurred on May 28, 2024.
The lowest Kernel Group Holdings Inc stock price recorded was $0.00 on September 08, 2022. Since then, Kernel Group Holdings Inc's stock price has risen over to $11.10 now.
The 52-week high stock price for KRNL is $11.29, representing a 1.71% increase from the current share price, occurred on May 28, 2024.
The 52-week low stock price for KRNL is $10.19, indicating a -8.20% decrease from the current share price, occurred on August 08, 2023.
The closing price of Kernel Group Holdings Inc (KRNL) stock in the beginning of 2023 was $9.82. The stock closed the year at $10.10, a gain of over 2.85% for the year.

The table below shows more information about KRNL historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Jul 26, 2024	$11.10	$11.07	$0.03	8,094.0	+0.00%
Jul 25, 2024	$11.10	$11.07	$0.03	6,915.0	+0.02%
Jul 24, 2024	$11.10	$11.08	$0.02	3,728.0	+0.43%
Jul 23, 2024	$11.10	$11.00	$0.10	4,621.0	+0.18%
Jul 22, 2024	$11.05	$11.03	$0.02	987.0	-0.05%
Jul 19, 2024	$11.04	$11.02	$0.015	1,453.0	-0.10%
Jul 18, 2024	$11.05	$11.05	$0.00	264.0	+0.24%
Jul 16, 2024	$11.02	$11.02	$0.00	1,765.0	+0.00%
Jul 15, 2024	$11.02	$11.02	$0.00	180.0	+0.00%
Jul 12, 2024	$11.03	$11.02	$0.010	1,034.0	-0.27%
Jul 10, 2024	$11.05	$11.02	$0.03	6,177.0	+0.27%
Jul 09, 2024	$11.02	$11.02	$0.00	261.0	+0.00%
Jul 08, 2024	$11.02	$11.02	$0.00	652.0	+0.00%
Jul 05, 2024	$11.05	$11.02	$0.03	281.0	+0.09%
Jul 02, 2024	$11.01	$11.01	$0.00	588.0	+0.00%
Jul 01, 2024	$11.02	$11.01	$0.010	487.0	-0.09%
Jun 28, 2024	$11.09	$11.02	$0.07	615.0	-0.09%

Kernel Group Holdings Inc Stock (KRNL) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Kernel Group Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KRNL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Kernel Group Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Kernel Group Holdings Inc Stock (KRNL) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Jul, 2024	$11.10	$11.00	$0.10	45,581.0	+0.73%
Jun, 2024	$11.25	$10.79	$0.46	57,446.0	+0.18%
May, 2024	$11.29	$10.71	$0.58	58,173.0	+2.04%
Apr, 2024	$10.94	$10.70	$0.24	9,499.0	+0.28%
Mar, 2024	$11.07	$10.75	$0.32	6,176.0	+0.00%
Feb, 2024	$10.83	$10.70	$0.13	12,895.0	+0.37%
Jan, 2024	$10.77	$10.68	$0.09	184,370.0	-0.28%

Kernel Group Holdings Inc Stock (KRNL) Price History 2023

Month	High	Low	High - Low	Volume	% Change
Dec, 2023	$10.75	$10.66	$0.09	463,665.0	+0.00%
Nov, 2023	$10.74	$10.60	$0.14	21,123.0	+1.23%
Oct, 2023	$10.61	$10.55	$0.06	222,366.0	+0.00%
Sep, 2023	$10.63	$10.50	$0.13	165,908.0	+1.43%
Aug, 2023	$10.57	$10.19	$0.38	667,367.0	+0.00%
Jul, 2023	$10.53	$10.41	$0.12	4,583,901.0	-0.29%
Jun, 2023	$10.49	$10.39	$0.095	376,583.0	+0.38%
May, 2023	$10.49	$10.34	$0.15	26,036.0	+1.06%
Apr, 2023	$10.49	$10.30	$0.19	373,030.0	-0.10%
Mar, 2023	$10.49	$10.21	$0.28	559,680.0	+1.37%
Feb, 2023	$10.22	$10.16	$0.06	393,453.0	+0.20%
Jan, 2023	$10.20	$10.09	$0.11	6,118,395.0	+0.89%

Kernel Group Holdings Inc Stock (KRNL) Price History 2022

Month	High	Low	High - Low	Volume	% Change
Dec, 2022	$10.11	$10.04	$0.07	1,836,791.0	+0.60%
Nov, 2022	$10.05	$9.99	$0.06	683,982.0	+0.40%
Oct, 2022	$10.00	$9.93	$0.07	477,831.0	+0.81%
Sep, 2022	$9.94	$0.00	$9.94	2,484,812.0	+0.20%
Aug, 2022	$9.90	$9.87	$0.0325	757,378.0	+0.30%
Jul, 2022	$9.87	$9.81	$0.06	792,362.0	+0.51%
Jun, 2022	$10.35	$9.79	$0.56	588,554.0	+0.10%
May, 2022	$9.83	$9.78	$0.05	664,897.0	-0.20%
Apr, 2022	$9.89	$9.80	$0.09	219,120.0	+0.00%