10.94
price up icon0.00%   +0.00
after-market  After Hours:  10.94 
loading

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 April 17, 2024, is $10.94.
  • Kernel Group Holdings Inc all-time high stock price is $11.07, occurred on March 06, 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 $10.94 now.
  • The 52-week high stock price for KRNL is $11.07, representing a 1.19% increase from the current share price, occurred on March 06, 2024.
  • The 52-week low stock price for KRNL is $10.19, indicating a -6.86% 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:
Date High Low High - Low Volume % Change
Apr 17, 2024 $10.94 $10.94 $0.00 100.0 +0.00%
Apr 16, 2024 $10.94 $10.94 $0.00 102.0 +1.02%
Apr 15, 2024 $10.83 $10.83 $0.00 306.0 +0.00%
Apr 12, 2024 $10.83 $10.83 $0.00 102.0 +0.65%
Apr 09, 2024 $10.76 $10.76 $0.00 303.0 -0.65%
Apr 08, 2024 $10.83 $10.79 $0.04 429.0 +0.37%
Apr 02, 2024 $10.79 $10.75 $0.04 1,929.0 +0.37%
Mar 27, 2024 $10.83 $10.75 $0.08 2,279.0 -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
Apr, 2024 $10.94 $10.75 $0.19 3,371.0 +1.77%
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%
$11.25
price down icon 0.09%
$2.285
price down icon 3.18%
$10.49
price up icon 0.00%
$10.22
price up icon 0.10%
$12.70
price down icon 0.16%
shell_companies SOC
$10.34
price down icon 5.22%
Cap:     |  Volume (24h):