Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Akerna Corp. (KERN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.9100-0.1000 (-3.32%)
At close: 4:00PM EDT
2.9100 0.00 (0.00%)
After hours: 07:50PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20213.00003.01002.91002.91002.9100240,500
Oct 14, 20213.02003.07002.97003.01003.0100604,100
Oct 13, 20212.87003.03002.85002.94002.9400479,800
Oct 12, 20212.99503.08002.83002.84002.8400659,100
Oct 11, 20212.92603.05002.90002.98002.98001,243,400
Oct 08, 20212.77002.81002.70002.70002.7000706,900
Oct 07, 20212.77002.82002.71002.78002.7800406,500
Oct 06, 20212.75002.75002.62002.72002.7200546,600
Oct 05, 20212.75002.84002.62002.77002.7700885,900
Oct 04, 20212.81002.83002.57002.70002.7000633,100
Oct 01, 20212.82002.86002.72002.85002.8500305,800
Sep 30, 20212.70002.99002.67002.82002.8200961,900
Sep 29, 20212.81002.89002.66002.70002.7000847,800
Sep 28, 20212.99003.07002.79002.81002.8100790,000
Sep 27, 20212.96003.12002.91003.01003.0100582,600
Sep 24, 20213.04003.07702.94002.99002.9900581,700
Sep 23, 20213.06003.14003.01503.09003.0900395,400
Sep 22, 20213.04003.12002.97002.99002.9900346,600
Sep 21, 20212.86003.09002.85403.07003.0700850,000
Sep 20, 20212.86002.93002.81002.84002.8400425,200
Sep 17, 20213.05003.12002.97002.97002.9700608,000
Sep 16, 20213.04003.05002.85003.03003.03001,043,100
Sep 15, 20213.11003.17003.00003.02003.0200844,200
Sep 14, 20213.50003.71002.92003.15003.15007,396,100
Sep 13, 20213.38003.39003.24403.31003.31002,635,600
Sep 10, 20213.38003.42003.31003.34003.3400179,700
Sep 09, 20213.36003.45003.30703.38003.3800215,300
Sep 08, 20213.60003.65003.18003.38003.3800819,300
Sep 07, 20213.35003.75003.35003.51003.51001,177,500
Sep 03, 20213.44003.48003.31003.36003.3600134,400
Sep 02, 20213.44003.56003.40003.46003.4600355,000
Sep 01, 20213.43003.56003.38003.38003.3800282,400
Aug 31, 20213.25003.50003.25003.40003.4000404,600
Aug 30, 20213.34003.37603.19003.28003.2800290,200
Aug 27, 20213.23003.34003.21103.26003.2600205,700
Aug 26, 20213.28003.35003.20003.24003.2400223,600
Aug 25, 20213.30003.38003.23003.28003.2800343,100
Aug 24, 20213.24003.42003.18003.31003.3100805,700
Aug 23, 20213.21003.24003.12003.19003.1900604,200
Aug 20, 20213.10003.21003.08003.17003.1700420,100
Aug 19, 20213.17003.21003.03003.11003.1100557,200
Aug 18, 20213.17003.36003.06003.24003.2400717,800
Aug 17, 20213.37003.37003.16003.20003.2000368,900
Aug 16, 20213.42003.54003.32003.36003.3600413,600
Aug 13, 20213.52003.52003.38003.42003.4200224,700
Aug 12, 20213.49003.49003.40003.48003.4800181,300
Aug 11, 20213.55003.57003.38003.53003.5300274,700
Aug 10, 20213.48003.61003.42003.57003.5700357,600
Aug 09, 20213.49003.55003.41003.51003.5100394,200
Aug 06, 20213.64003.64003.38003.50003.5000399,800
Aug 05, 20213.34003.63003.34003.63003.63001,006,900
Aug 04, 20213.47003.56003.30003.30003.3000488,500
Aug 03, 20213.61003.61003.37003.47003.4700298,600
Aug 02, 20213.50003.62003.40003.54003.5400307,000
Jul 30, 20213.62003.67003.38203.43003.4300531,600
Jul 29, 20213.67003.71003.54003.62003.6200335,400
Jul 28, 20213.42003.75003.40003.69003.69001,554,800
Jul 27, 20213.55003.61003.27003.35003.3500712,200
Jul 26, 20213.60003.71003.55003.59003.5900580,000
Jul 23, 20213.73003.75003.53003.64003.6400395,200
Jul 22, 20213.72003.78003.60003.64003.6400127,100
Jul 21, 20213.66003.85003.61003.78003.7800756,800
Jul 20, 20213.61003.75503.55003.63003.6300941,800
Jul 19, 20213.70003.70003.51003.61003.6100430,400
Jul 16, 20213.86003.89503.62003.66003.6600279,300
Jul 15, 20213.63003.83003.57003.81003.8100581,600
Jul 14, 20213.97004.02003.58003.63003.63001,026,300
Jul 13, 20213.90004.02003.80003.90003.9000793,500
Jul 12, 20213.86003.92003.79003.87003.8700449,400
Jul 09, 20213.86003.94003.80003.88003.8800402,800
Jul 08, 20213.72003.88003.64003.84003.8400471,800
Jul 07, 20213.82003.84103.67003.82003.8200542,800
Jul 06, 20214.01004.04003.78003.81003.8100708,200
Jul 02, 20214.04004.06003.91004.06004.0600456,600
Jul 01, 20214.06004.11003.93004.02004.02001,199,700
Jun 30, 20214.02004.21003.93004.03004.03001,073,800
Jun 29, 20214.37004.45004.01004.03004.0300520,600
Jun 28, 20214.40004.52004.33004.36004.3600721,000
Jun 25, 20214.30004.44004.20004.39004.39002,713,100
Jun 24, 20214.25004.53004.18004.30004.30001,901,600
Jun 23, 20214.19004.38004.13004.22004.22001,090,900
Jun 22, 20214.12004.27004.00004.17004.1700864,300
Jun 21, 20214.16504.26004.01004.16004.16001,386,700
Jun 18, 20214.33004.39004.14004.18004.1800650,000
Jun 17, 20214.32004.50004.26004.39004.39001,130,600
Jun 16, 20214.26004.58804.20004.34004.34001,149,200
Jun 15, 20214.73004.77004.26004.27004.27001,509,600
Jun 14, 20214.55005.49004.37004.80004.80003,436,600
Jun 11, 20214.41004.59004.33004.52004.5200738,200
Jun 10, 20214.81004.81004.35004.40004.4000868,200
Jun 09, 20214.43005.61004.43004.85004.85005,564,800
Jun 08, 20214.28004.56504.15004.53004.5300779,600
Jun 07, 20214.14504.40004.10004.27004.27001,119,700
Jun 04, 20214.40004.42504.16004.17004.1700756,800
Jun 03, 20214.50004.67004.21004.29004.29001,912,800
Jun 02, 20214.32004.64004.17004.51004.51002,817,700
Jun 01, 20214.45004.47004.08004.29004.2900939,700
May 28, 20214.06004.63004.02104.38004.38002,249,200
May 27, 20214.22004.32603.89004.07004.07001,613,400
May 26, 20213.61004.44003.61004.30004.30003,838,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement