Advertisement
Advertisement
U.S. markets close in 4 hours 11 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Akerna Corp. (KERN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.1660+0.0123 (+8.00%)
As of 11:49AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 20220.15200.17250.15190.16600.166011,105,720
Aug 12, 20220.15300.16400.15100.15400.15405,766,600
Aug 11, 20220.15600.16500.15200.16000.16006,486,200
Aug 10, 20220.15600.16000.15200.15800.15807,793,300
Aug 09, 20220.16000.16100.15100.15200.15203,457,400
Aug 08, 20220.15000.16500.14800.16200.16207,904,800
Aug 05, 20220.15300.15500.14800.14900.14903,089,700
Aug 04, 20220.15000.15700.14100.15400.15405,018,900
Aug 03, 20220.14500.15000.14100.14500.14504,561,100
Aug 02, 20220.13800.14700.13700.14000.140010,198,500
Aug 01, 20220.14500.15000.13900.14000.14003,663,900
Jul 29, 20220.13800.15000.13500.14600.14608,693,400
Jul 28, 20220.14000.14600.13700.14100.14107,109,900
Jul 27, 20220.14500.15100.14200.14300.14307,571,100
Jul 26, 20220.15600.15700.13800.14200.142020,361,100
Jul 25, 20220.16000.17400.15500.16000.160013,793,700
Jul 22, 20220.16600.16900.15000.15200.15206,425,100
Jul 21, 20220.17000.17500.16300.16900.16909,477,600
Jul 20, 20220.15700.18000.15700.16800.168019,558,300
Jul 19, 20220.16200.17500.15400.16000.160017,704,800
Jul 18, 20220.17000.19300.16100.17200.172021,831,900
Jul 15, 20220.18400.18500.16300.17000.170017,208,000
Jul 14, 20220.14900.22700.14500.18000.180086,027,500
Jul 13, 20220.14800.15200.14500.14800.14803,941,200
Jul 12, 20220.15800.15900.14300.15300.15308,820,700
Jul 11, 20220.16800.16800.15200.15600.156012,153,600
Jul 08, 20220.16200.18200.16000.17000.170022,053,800
Jul 07, 20220.16300.17600.15500.16200.162015,711,600
Jul 06, 20220.16200.17400.15000.16300.163023,760,000
Jul 05, 20220.14300.17300.14200.16400.164024,128,300
Jul 01, 20220.14400.16100.13800.15100.151037,764,700
Jun 30, 20220.14800.15400.13000.13800.138070,740,900
Jun 29, 20220.31000.31500.29000.29400.2940505,500
Jun 28, 20220.34000.34100.30200.30500.3050448,200
Jun 27, 20220.38300.39300.34000.34000.3400268,100
Jun 24, 20220.39800.40400.36000.36000.3600277,100
Jun 23, 20220.32000.42000.32000.37200.3720489,000
Jun 22, 20220.33900.34400.32300.32400.3240442,300
Jun 21, 20220.33000.36200.32800.34900.3490341,400
Jun 17, 20220.33700.33700.32000.32600.3260350,200
Jun 16, 20220.37300.39100.30000.33000.3300422,200
Jun 15, 20220.38000.39200.35000.36000.3600301,400
Jun 14, 20220.38000.40000.36800.36800.3680379,800
Jun 13, 20220.40000.41400.38000.38300.3830160,900
Jun 10, 20220.43500.44000.40000.40700.4070310,800
Jun 09, 20220.44000.45000.42000.44000.4400189,800
Jun 08, 20220.41900.44000.41100.43900.4390277,200
Jun 07, 20220.42000.43700.40600.42000.4200214,000
Jun 06, 20220.42800.44000.40000.42000.4200175,700
Jun 03, 20220.42000.50000.40100.42600.4260346,700
Jun 02, 20220.42600.42600.38800.40800.4080281,600
Jun 01, 20220.41000.42000.40000.41100.4110172,500
May 31, 20220.41800.43000.38300.40000.4000412,300
May 27, 20220.40100.45000.39000.42300.42302,012,000
May 26, 20220.38000.41000.38000.40900.4090158,800
May 25, 20220.38000.39000.37000.39000.3900143,200
May 24, 20220.39000.39700.35600.38300.3830217,500
May 23, 20220.39500.40000.39000.39400.3940211,000
May 20, 20220.43000.43000.39300.40000.4000340,400
May 19, 20220.39900.43500.39900.43500.4350402,400
May 18, 20220.45000.45800.40100.40400.4040279,900
May 17, 20220.49300.50000.42900.43700.4370938,100
May 16, 20220.40000.50000.40000.46000.4600892,500
May 13, 20220.44900.44900.40000.44200.4420343,400
May 12, 20220.45200.45600.39000.41300.4130287,300
May 11, 20220.45000.45000.39000.40700.4070676,300
May 10, 20220.54000.54000.44000.46000.4600963,800
May 09, 20220.62000.62000.52500.53600.5360392,700
May 06, 20220.66000.68200.59000.62000.6200440,000
May 05, 20220.69000.70000.63500.65700.6570200,100
May 04, 20220.67000.69500.65500.67800.6780298,300
May 03, 20220.69000.70000.65000.66900.6690287,300
May 02, 20220.70000.70000.67400.68400.6840136,600
Apr 29, 20220.71000.71000.68000.68000.6800176,300
Apr 28, 20220.70000.70000.64000.68500.6850324,600
Apr 27, 20220.70100.71100.65000.66500.6650478,000
Apr 26, 20220.74600.74600.68300.70000.7000311,200
Apr 25, 20220.77000.79000.72300.74600.7460357,900
Apr 22, 20220.78000.79500.76000.76400.7640218,100
Apr 21, 20220.84000.86900.77100.78300.7830418,600
Apr 20, 20220.87900.88500.83200.83900.8390505,000
Apr 19, 20220.86000.89400.85000.87300.8730311,700
Apr 18, 20220.95200.96000.85000.86000.8600555,000
Apr 14, 20220.97000.97000.89100.91600.9160565,200
Apr 13, 20220.96600.98000.93700.97000.9700226,100
Apr 12, 20220.95801.02000.93300.94800.9480372,100
Apr 11, 20221.00001.00000.93000.94600.9460619,400
Apr 08, 20221.02001.03001.00001.01001.0100318,300
Apr 07, 20221.05001.08001.01001.04001.0400442,600
Apr 06, 20221.03001.10001.02001.06001.06001,054,200
Apr 05, 20221.09001.11001.01001.04001.04001,213,300
Apr 04, 20221.15001.15001.09501.11001.1100458,900
Apr 01, 20221.15001.23001.12001.13001.13001,399,500
Mar 31, 20221.16001.16001.10501.14001.1400700,200
Mar 30, 20221.17001.35001.13001.16001.16003,663,000
Mar 29, 20221.12001.28001.11001.21001.21001,900,100
Mar 28, 20221.19001.23001.13001.14001.14002,448,500
Mar 25, 20221.44001.47001.18001.33001.33008,638,100
Mar 24, 20221.14001.47001.07001.37001.37007,204,400
Mar 23, 20221.14001.22001.13001.15001.1500461,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement