KRNL Quote, Trading Chart, Kernel Group Holdings Inc.
Stock Information
| Company Name: |
Kernel Group Holdings Inc. |
| Stock Symbol: |
KRNL |
| Market: |
NASDAQ |
Get KRNL Alerts
News, Short Squeeze, Breakout and More Instantly...
KRNL Quote
| Last: | $11.25 |
| Change Percent: | 0.14% |
| Open: | $11.64 |
| Previous Close: | $11.25 |
| High: | $12.95 |
| Low: | $10.72 |
| Volume: | 7,641 |
| Last Trade Date Time: | 08/01/2024 03:00:00 am |
| Quotes are delayed by 15 to 20 minutes. |
KRNL Chart
Last Twenty Trading Days
| Date: | 2024-08-01 |
| Open: | $11.64 |
| Close: | $11.25 |
| High: | $12.95 |
| Low: | $10.72 |
| Volume: | 7,641 |
| Date: | 2024-07-31 |
| Open: | $11.23 |
| Close: | $11.656 |
| High: | $14.15 |
| Low: | $10.77 |
| Volume: | 13,744 |
| Date: | 2024-07-30 |
| Open: | $10.64 |
| Close: | $10.64 |
| High: | $10.64 |
| Low: | $10.64 |
| Volume: | 429 |
| Date: | 2024-07-29 |
| Open: | $11.1 |
| Close: | $11.1 |
| High: | $11.1 |
| Low: | $11.1 |
| Volume: | 239 |
| Date: | 2024-07-26 |
| Open: | $11.07 |
| Close: | $11.1 |
| High: | $11.1 |
| Low: | $11.07 |
| Volume: | 8,094 |
| Date: | 2024-07-25 |
| Open: | $11.09 |
| Close: | $11.1 |
| High: | $11.1 |
| Low: | $11.07 |
| Volume: | 6,915 |
| Date: | 2024-07-24 |
| Open: | $11.08 |
| Close: | $11.0975 |
| High: | $11.1 |
| Low: | $11.08 |
| Volume: | 3,728 |
| Date: | 2024-07-23 |
| Open: | $11.03 |
| Close: | $11.05 |
| High: | $11.1 |
| Low: | $11 |
| Volume: | 4,621 |
| Date: | 2024-07-22 |
| Open: | $11.05 |
| Close: | $11.03 |
| High: | $11.05 |
| Low: | $11.03 |
| Volume: | 987 |
| Date: | 2024-07-19 |
| Open: | $11.02 |
| Close: | $11.035 |
| High: | $11.035 |
| Low: | $11.02 |
| Volume: | 1,453 |
| Date: | 2024-07-18 |
| Open: | $11.0459 |
| Close: | $11.0459 |
| High: | $11.0459 |
| Low: | $11.0459 |
| Volume: | 264 |
| Date: | 2024-07-17 |
| Open: | $0 |
| Close: | $11.02 |
| High: | $0 |
| Low: | $0 |
| Volume: | 102 |
| Date: | 2024-07-16 |
| Open: | $11.02 |
| Close: | $11.02 |
| High: | $11.02 |
| Low: | $11.02 |
| Volume: | 1,765 |
| Date: | 2024-07-15 |
| Open: | $11.02 |
| Close: | $11.02 |
| High: | $11.02 |
| Low: | $11.02 |
| Volume: | 180 |
| Date: | 2024-07-12 |
| Open: | $11.03 |
| Close: | $11.02 |
| High: | $11.03 |
| Low: | $11.02 |
| Volume: | 1,034 |
| Date: | 2024-07-11 |
| Open: | $0 |
| Close: | $11.05 |
| High: | $0 |
| Low: | $0 |
| Volume: | 199 |
| Date: | 2024-07-10 |
| Open: | $11.02 |
| Close: | $11.05 |
| High: | $11.05 |
| Low: | $11.02 |
| Volume: | 6,177 |
| Date: | 2024-07-09 |
| Open: | $11.02 |
| Close: | $11.02 |
| High: | $11.02 |
| Low: | $11.02 |
| Volume: | 261 |
| Date: | 2024-07-08 |
| Open: | $11.02 |
| Close: | $11.02 |
| High: | $11.02 |
| Low: | $11.02 |
| Volume: | 652 |
| Date: | 2024-07-05 |
| Open: | $11.05 |
| Close: | $11.02 |
| High: | $11.05 |
| Low: | $11.02 |
| Volume: | 281 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.