KERN - Akerna Corp.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20208.669.108.528.848.84151,600
Jan 16, 20209.259.648.528.618.61247,800
Jan 15, 20207.229.397.169.009.00630,400
Jan 14, 20207.167.366.887.247.24188,700
Jan 13, 20207.107.406.857.107.10123,800
Jan 10, 20207.517.747.057.097.09133,000
Jan 09, 20207.147.506.787.457.45132,900
Jan 08, 20207.607.787.047.157.15173,000
Jan 07, 20207.958.037.607.607.6082,500
Jan 06, 20208.008.307.817.927.92109,000
Jan 03, 20208.378.478.008.288.2885,100
Jan 02, 20208.538.868.158.478.47177,000
Dec 31, 20198.018.607.578.438.43229,400
Dec 30, 20198.228.547.868.078.07118,500
Dec 27, 20198.859.378.008.298.29282,300
Dec 26, 20198.008.987.808.798.79219,700
Dec 24, 20198.518.657.557.887.88207,200
Dec 23, 201910.4210.508.388.408.40448,300
Dec 20, 201911.2411.2910.2810.3010.30225,800
Dec 19, 201911.4411.4510.7910.7910.79156,900
Dec 18, 201911.0012.3510.6711.1611.16413,500
Dec 17, 201910.9312.0210.5011.0011.00234,800
Dec 16, 201911.6111.9010.8110.9610.96182,100
Dec 13, 201912.2712.7111.6111.6811.68142,900
Dec 12, 201912.0012.9011.7012.4312.43190,100
Dec 11, 201911.5112.7511.0112.0012.00230,400
Dec 10, 201911.6412.9411.6011.6011.60378,500
Dec 09, 201910.4012.3410.4011.7911.79360,800
Dec 06, 201910.5011.6310.1010.3810.38233,500
Dec 05, 201910.9511.2110.0110.5410.54368,200
Dec 04, 201912.1013.5011.2011.6411.641,001,900
Dec 03, 20199.1912.508.3212.5012.501,718,000
Dec 02, 20197.509.517.449.069.06897,500
Nov 29, 20197.837.837.187.467.4656,300
Nov 27, 20197.508.307.107.477.47451,600
Nov 26, 20196.359.506.147.767.762,499,400
Nov 25, 20196.977.246.056.136.13327,900
Nov 22, 20195.617.705.467.247.24636,900
Nov 21, 20194.825.754.765.355.35226,700
Nov 20, 20194.985.154.674.754.7583,600
Nov 19, 20195.015.144.555.035.03156,600
Nov 18, 20196.196.194.905.215.21427,700
Nov 15, 20194.006.854.005.945.942,783,100
Nov 14, 20193.713.883.163.803.8098,600
Nov 13, 20193.994.123.603.603.6066,500
Nov 12, 20194.134.193.853.903.9051,300
Nov 11, 20194.394.413.994.144.1451,000
Nov 08, 20194.444.444.004.244.24223,800
Nov 07, 20194.154.324.064.224.2235,100
Nov 06, 20194.494.504.154.154.1579,800
Nov 05, 20194.764.844.514.594.5953,400
Nov 04, 20195.015.014.774.824.8215,000
Nov 01, 20194.895.054.804.864.8620,100
Oct 31, 20195.005.124.904.904.9012,300
Oct 30, 20195.065.194.985.005.0016,800
Oct 29, 20195.205.204.805.065.0642,000
Oct 28, 20195.235.495.155.205.2029,300
Oct 25, 20195.655.715.195.215.2143,200
Oct 24, 20195.755.905.655.675.6715,600
Oct 23, 20195.585.805.585.665.6619,100
Oct 22, 20195.455.855.415.595.5930,600
Oct 21, 20195.705.765.365.445.4424,500
Oct 18, 20195.785.785.605.655.6516,300
Oct 17, 20195.655.815.155.795.7939,200
Oct 16, 20195.675.985.495.535.5333,300
Oct 15, 20195.445.895.445.745.7432,600
Oct 14, 20195.645.705.465.505.5030,600
Oct 11, 20195.565.835.565.725.7235,200
Oct 10, 20195.805.855.405.555.5569,300
Oct 09, 20196.026.055.745.745.7437,800
Oct 08, 20196.296.295.996.006.0026,500
Oct 07, 20196.456.536.116.236.2362,400
Oct 04, 20196.476.626.336.466.4623,100
Oct 03, 20196.066.545.766.406.4046,000
Oct 02, 20195.916.045.486.026.0259,000
Oct 01, 20196.046.105.705.745.7470,100
Sep 30, 20196.446.445.835.935.93101,400
Sep 27, 20197.037.036.246.506.5078,300
Sep 26, 20197.187.476.977.137.1334,600
Sep 25, 20197.707.866.927.087.0874,300
Sep 24, 20198.448.447.707.717.71185,500
Sep 23, 20198.618.967.807.997.99180,800
Sep 20, 20198.719.408.508.508.50192,900
Sep 19, 20198.708.988.468.558.55100,600
Sep 18, 20198.868.978.588.608.6057,100
Sep 17, 20198.608.808.538.798.7951,300
Sep 16, 20198.728.728.078.508.5028,600
Sep 13, 20198.698.758.488.528.5218,900
Sep 12, 20198.618.818.458.668.6624,300
Sep 11, 20198.828.828.328.668.6640,500
Sep 10, 20198.548.878.208.578.5777,500
Sep 09, 20197.918.267.848.248.2443,100
Sep 06, 20197.637.907.507.807.8061,400
Sep 05, 20198.178.177.247.367.3692,500
Sep 04, 20198.398.417.848.108.1028,800
Sep 03, 20198.458.527.908.338.3355,100
Aug 30, 20198.978.998.438.438.4346,100
Aug 29, 20199.209.548.758.928.9223,700
Aug 28, 20198.789.258.789.149.1434,500
Aug 27, 20198.8310.158.809.269.26197,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...