U.S. markets closed

Akerna Corp. (KERN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.6000-0.0400 (-1.10%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 20203.64003.89003.57003.60003.600089,000
Sep 24, 20203.87003.91703.47003.64003.6400153,800
Sep 23, 20204.21004.26203.82003.87003.8700101,400
Sep 22, 20204.03004.14003.98004.03004.0300164,700
Sep 21, 20204.22004.22104.01004.06004.0600101,100
Sep 18, 20204.34004.39004.12004.22004.2200189,000
Sep 17, 20204.46004.49004.20004.41004.4100196,300
Sep 16, 20204.47004.61004.36004.49004.4900293,200
Sep 15, 20204.55004.63004.37004.41004.410060,000
Sep 14, 20204.63004.70004.51004.57004.570061,400
Sep 11, 20204.61004.70004.55704.65004.650037,300
Sep 10, 20204.70004.70004.57004.61004.610050,000
Sep 09, 20204.66004.75004.63004.69004.690062,100
Sep 08, 20204.70004.75004.56004.61004.610090,900
Sep 04, 20204.94004.98004.64004.71004.710099,200
Sep 03, 20205.13005.14004.84004.88004.880078,600
Sep 02, 20205.50005.93005.12005.14005.1400219,700
Sep 01, 20206.08006.41005.35005.63005.6300194,900
Aug 31, 20206.50006.51006.01006.05006.0500199,100
Aug 28, 20206.00006.25006.00006.20006.200068,400
Aug 27, 20206.16006.20006.00006.02006.020038,000
Aug 26, 20206.00006.39005.84006.17006.1700137,300
Aug 25, 20205.94006.13005.85006.00006.000050,300
Aug 24, 20205.92006.10505.81005.93005.930036,800
Aug 21, 20206.25006.30805.90005.93005.930090,400
Aug 20, 20206.45008.07006.00006.20006.20001,041,100
Aug 19, 20206.13006.50005.91006.43006.430058,100
Aug 18, 20205.64006.36005.64006.20006.200088,600
Aug 17, 20205.77005.79405.60005.63005.630066,500
Aug 14, 20205.85006.00005.69005.83005.830066,100
Aug 13, 20206.01006.21005.83005.83005.830033,300
Aug 12, 20206.21006.38005.93006.05006.050061,500
Aug 11, 20206.53006.60006.18006.21006.210039,300
Aug 10, 20206.56006.67506.45006.50006.500028,700
Aug 07, 20206.65006.84506.53006.55006.550030,300
Aug 06, 20206.59006.87006.43006.66006.660054,400
Aug 05, 20206.70006.76506.51006.62006.620032,300
Aug 04, 20206.70006.80006.63006.68006.680043,200
Aug 03, 20206.51006.71006.48006.70006.700039,000
Jul 31, 20206.31006.56006.25506.53006.530032,900
Jul 30, 20206.35006.48006.16006.32006.320034,800
Jul 29, 20206.66006.77006.31006.43006.430044,600
Jul 28, 20206.25006.90006.20006.63006.6300132,300
Jul 27, 20206.36006.45106.08006.34006.340064,300
Jul 24, 20206.15006.52006.05006.39006.390046,000
Jul 23, 20206.25006.79006.21006.22006.2200209,100
Jul 22, 20206.59006.76206.05006.30006.3000168,600
Jul 21, 20206.79006.90006.51006.59006.5900107,100
Jul 20, 20206.90006.92906.68006.77006.770074,000
Jul 17, 20207.11007.25806.80006.95006.950075,500
Jul 16, 20207.32007.34007.10007.15007.150053,600
Jul 15, 20207.58007.60007.06007.42007.420082,300
Jul 14, 20207.11007.20006.80007.00007.000066,500
Jul 13, 20207.51007.79007.12007.16007.1600138,700
Jul 10, 20207.21007.66007.10007.51007.510083,100
Jul 09, 20207.28007.65007.07007.27007.2700173,700
Jul 08, 20207.59007.97007.31007.43007.4300109,900
Jul 07, 20208.15008.16007.59007.65007.6500104,200
Jul 06, 20208.57008.57008.11008.22008.220067,400
Jul 02, 20208.53008.58007.92008.21008.2100119,000
Jul 01, 20208.77008.95008.25008.64008.640095,400
Jun 30, 20208.86008.91008.62008.80008.800070,400
Jun 29, 20208.90008.95008.50008.92008.9200108,000
Jun 26, 20209.40009.85008.80008.91008.9100971,600
Jun 25, 20208.25009.68007.83109.35009.3500306,500
Jun 24, 20208.10008.25007.72008.14008.1400164,500
Jun 23, 20209.48009.50007.91008.10008.1000244,700
Jun 22, 20209.21009.48008.50008.55008.5500236,100
Jun 19, 20209.18009.45008.99009.04009.0400151,600
Jun 18, 20209.71009.75308.56009.00009.0000240,200
Jun 17, 202010.660010.78509.75009.82009.8200130,700
Jun 16, 202010.910011.200010.000010.740010.7400237,800
Jun 15, 202010.040011.220010.040011.060011.0600178,100
Jun 12, 202010.260011.000010.070010.660010.6600128,600
Jun 11, 202010.600010.60009.837010.000010.0000132,800
Jun 10, 202010.360010.80009.850010.800010.8000118,200
Jun 09, 202010.770010.790010.110010.280010.2800183,900
Jun 08, 20209.320011.49009.215010.840010.8400414,400
Jun 05, 20209.40009.41008.88009.16009.160055,100
Jun 04, 20209.24009.50008.98009.23009.230067,300
Jun 03, 20209.38009.61009.17009.30009.300030,800
Jun 02, 20209.62009.62009.18009.33009.330042,100
Jun 01, 20209.12009.92909.05009.71009.710080,500
May 29, 20209.92009.99009.00009.28009.2800169,000
May 28, 202010.180011.000010.045010.350010.3500162,200
May 27, 202010.360011.000010.070010.330010.3300136,200
May 26, 20209.300010.65509.016010.060010.0600420,700
May 22, 20207.88009.44007.77308.97008.9700440,700
May 21, 20208.02008.16807.66008.01008.010064,000
May 20, 20208.00008.20007.86108.07008.070031,100
May 19, 20207.52007.97007.52007.94007.940064,900
May 18, 20207.50007.72007.24607.45007.4500110,600
May 15, 20206.96007.30006.80007.28007.280031,100
May 14, 20207.05007.40006.81007.07007.070061,800
May 13, 20207.40007.47007.00007.43007.430062,500
May 12, 20207.90008.19007.41007.45007.4500104,400
May 11, 20207.87008.00007.50007.74007.740055,300
May 08, 20207.98008.33007.80007.87007.8700116,700
May 07, 20207.40007.99007.40007.78007.780044,300
May 06, 20207.18007.52007.15007.50007.500064,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...