NasdaqCM - Delayed Quote USD

Kernel Group Holdings, Inc. (KRNL)

10.94 +0.16 (+1.48%)
At close: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 10.94 10.94 10.94 10.94 10.94 -
Apr 24, 2024 10.94 10.94 10.94 10.94 10.94 -
Apr 23, 2024 10.94 10.94 10.94 10.94 10.94 -
Apr 22, 2024 10.94 10.94 10.94 10.94 10.94 -
Apr 19, 2024 10.94 10.94 10.94 10.94 10.94 -
Apr 18, 2024 10.94 10.94 10.94 10.94 10.94 100
Apr 17, 2024 10.94 10.94 10.94 10.94 10.94 100
Apr 16, 2024 10.94 10.94 10.94 10.94 10.94 100
Apr 15, 2024 10.83 10.83 10.83 10.83 10.83 300
Apr 12, 2024 10.83 10.83 10.83 10.83 10.83 100
Apr 11, 2024 10.76 10.76 10.76 10.76 10.76 100
Apr 10, 2024 10.76 10.76 10.76 10.76 10.76 -
Apr 9, 2024 10.76 10.76 10.76 10.76 10.76 300
Apr 8, 2024 10.83 10.83 10.79 10.83 10.83 500
Apr 5, 2024 10.79 10.79 10.79 10.79 10.79 -
Apr 4, 2024 10.79 10.79 10.79 10.79 10.79 -
Apr 3, 2024 10.79 10.79 10.79 10.79 10.79 -
Apr 2, 2024 10.77 10.79 10.75 10.79 10.79 1,900
Apr 1, 2024 10.75 10.75 10.75 10.75 10.75 -
Mar 28, 2024 10.75 10.75 10.75 10.75 10.75 -
Mar 27, 2024 10.83 10.83 10.75 10.75 10.75 2,300
Mar 26, 2024 10.82 10.84 10.75 10.76 10.76 3,000
Mar 25, 2024 10.94 10.94 10.94 10.94 10.94 -
Mar 22, 2024 10.94 10.94 10.94 10.94 10.94 -
Mar 21, 2024 10.94 10.94 10.94 10.94 10.94 -
Mar 20, 2024 10.94 10.94 10.94 10.94 10.94 -
Mar 19, 2024 10.94 10.94 10.94 10.94 10.94 -
Mar 18, 2024 10.94 10.94 10.94 10.94 10.94 -
Mar 15, 2024 10.94 10.94 10.94 10.94 10.94 -
Mar 14, 2024 10.94 10.94 10.94 10.94 10.94 -
Mar 13, 2024 10.94 10.94 10.94 10.94 10.94 -
Mar 12, 2024 10.94 10.94 10.94 10.94 10.94 -
Mar 11, 2024 10.83 10.94 10.83 10.94 10.94 200
Mar 8, 2024 10.95 10.95 10.95 10.95 10.95 100
Mar 7, 2024 10.95 10.95 10.95 10.95 10.95 100
Mar 6, 2024 11.07 11.07 11.07 11.07 11.07 300
Mar 5, 2024 10.80 10.80 10.80 10.80 10.80 -
Mar 4, 2024 10.80 10.80 10.80 10.80 10.80 100
Mar 1, 2024 10.80 10.80 10.80 10.80 10.80 200
Feb 29, 2024 10.70 10.75 10.70 10.75 10.75 1,500
Feb 28, 2024 10.74 10.74 10.74 10.74 10.74 200
Feb 27, 2024 10.74 10.74 10.74 10.74 10.74 400
Feb 26, 2024 10.73 10.77 10.73 10.77 10.77 400
Feb 23, 2024 10.79 10.79 10.79 10.79 10.79 100
Feb 22, 2024 10.79 10.79 10.79 10.79 10.79 -
Feb 21, 2024 10.79 10.79 10.79 10.79 10.79 -
Feb 20, 2024 10.79 10.79 10.79 10.79 10.79 -
Feb 16, 2024 10.79 10.79 10.79 10.79 10.79 -
Feb 15, 2024 10.79 10.79 10.79 10.79 10.79 -
Feb 14, 2024 10.79 10.79 10.79 10.79 10.79 -
Feb 13, 2024 10.83 10.83 10.79 10.79 10.79 400
Feb 12, 2024 10.75 10.75 10.75 10.75 10.75 -
Feb 9, 2024 10.75 10.75 10.75 10.75 10.75 4,700
Feb 8, 2024 10.74 10.74 10.74 10.74 10.74 100
Feb 7, 2024 10.74 10.75 10.73 10.74 10.74 2,500
Feb 6, 2024 10.73 10.73 10.73 10.73 10.73 200
Feb 5, 2024 10.74 10.74 10.73 10.73 10.73 400
Feb 2, 2024 10.70 10.72 10.70 10.72 10.72 2,000
Feb 1, 2024 10.71 10.71 10.71 10.71 10.71 -
Jan 31, 2024 10.71 10.71 10.71 10.71 10.71 -
Jan 30, 2024 10.71 10.71 10.69 10.71 10.71 6,600
Jan 29, 2024 10.74 10.74 10.72 10.74 10.74 2,900
Jan 26, 2024 10.74 10.76 10.74 10.76 10.76 5,200
Jan 25, 2024 10.76 10.76 10.76 10.76 10.76 -
Jan 24, 2024 10.76 10.76 10.76 10.76 10.76 500
Jan 23, 2024 10.74 10.74 10.74 10.74 10.74 35,200
Jan 22, 2024 10.77 10.77 10.74 10.77 10.77 46,500
Jan 19, 2024 10.77 10.77 10.76 10.76 10.76 4,500
Jan 18, 2024 10.76 10.76 10.76 10.76 10.76 -
Jan 17, 2024 10.77 10.77 10.76 10.76 10.76 3,100
Jan 16, 2024 10.77 10.77 10.77 10.77 10.77 600
Jan 12, 2024 10.75 10.75 10.74 10.75 10.75 27,900
Jan 11, 2024 10.75 10.75 10.75 10.75 10.75 7,100
Jan 10, 2024 10.71 10.71 10.71 10.71 10.71 -
Jan 9, 2024 10.71 10.71 10.71 10.71 10.71 200
Jan 8, 2024 10.71 10.71 10.71 10.71 10.71 800
Jan 5, 2024 10.74 10.74 10.73 10.73 10.73 7,000
Jan 4, 2024 10.68 10.71 10.68 10.71 10.71 800
Jan 3, 2024 10.71 10.71 10.71 10.71 10.71 300
Jan 2, 2024 10.70 10.74 10.70 10.74 10.74 35,000
Dec 29, 2023 10.74 10.74 10.72 10.74 10.74 52,600
Dec 28, 2023 10.74 10.75 10.74 10.75 10.75 50,400
Dec 27, 2023 10.70 10.70 10.70 10.70 10.70 -
Dec 26, 2023 10.70 10.70 10.70 10.70 10.70 1,300
Dec 22, 2023 10.71 10.71 10.71 10.71 10.71 -
Dec 21, 2023 10.71 10.71 10.70 10.71 10.71 278,600
Dec 20, 2023 10.68 10.68 10.68 10.68 10.68 -
Dec 19, 2023 10.68 10.68 10.68 10.68 10.68 100
Dec 18, 2023 10.70 10.70 10.70 10.70 10.70 2,500
Dec 15, 2023 10.74 10.74 10.74 10.74 10.74 300
Dec 14, 2023 10.69 10.69 10.68 10.69 10.69 3,000
Dec 13, 2023 10.66 10.67 10.66 10.67 10.67 2,800
Dec 12, 2023 10.66 10.66 10.66 10.66 10.66 -
Dec 11, 2023 10.66 10.66 10.66 10.66 10.66 400
Dec 8, 2023 10.67 10.67 10.67 10.67 10.67 200
Dec 7, 2023 10.69 10.69 10.66 10.68 10.68 70,700
Dec 6, 2023 10.72 10.72 10.66 10.66 10.66 700
Dec 5, 2023 10.66 10.66 10.66 10.66 10.66 300
Dec 4, 2023 10.74 10.74 10.74 10.74 10.74 -
Dec 1, 2023 10.74 10.74 10.74 10.74 10.74 -
Nov 30, 2023 10.63 10.74 10.63 10.74 10.74 2,900
Nov 29, 2023 10.62 10.62 10.62 10.62 10.62 200
Nov 28, 2023 10.62 10.62 10.62 10.62 10.62 -
Nov 27, 2023 10.62 10.62 10.62 10.62 10.62 1,800
Nov 24, 2023 10.65 10.65 10.65 10.65 10.65 -
Nov 22, 2023 10.65 10.65 10.65 10.65 10.65 -
Nov 21, 2023 10.62 10.65 10.62 10.65 10.65 4,100
Nov 20, 2023 10.65 10.65 10.65 10.65 10.65 -
Nov 17, 2023 10.65 10.65 10.65 10.65 10.65 -
Nov 16, 2023 10.65 10.65 10.65 10.65 10.65 -
Nov 15, 2023 10.62 10.65 10.62 10.65 10.65 2,300
Nov 14, 2023 10.68 10.68 10.68 10.68 10.68 -
Nov 13, 2023 10.68 10.68 10.68 10.68 10.68 -
Nov 10, 2023 10.68 10.68 10.68 10.68 10.68 -
Nov 9, 2023 10.68 10.68 10.68 10.68 10.68 100
Nov 8, 2023 10.69 10.69 10.60 10.60 10.60 1,300
Nov 7, 2023 10.60 10.60 10.60 10.60 10.60 2,200
Nov 6, 2023 10.63 10.63 10.63 10.63 10.63 900
Nov 3, 2023 10.63 10.63 10.63 10.63 10.63 200
Nov 2, 2023 10.61 10.63 10.61 10.63 10.63 3,100
Nov 1, 2023 10.62 10.62 10.62 10.62 10.62 2,000
Oct 31, 2023 10.60 10.61 10.60 10.61 10.61 9,700
Oct 30, 2023 10.60 10.61 10.60 10.60 10.60 4,200
Oct 27, 2023 10.61 10.61 10.61 10.61 10.61 -
Oct 26, 2023 10.61 10.61 10.61 10.61 10.61 -
Oct 25, 2023 10.60 10.61 10.60 10.61 10.61 7,900
Oct 24, 2023 10.60 10.61 10.60 10.61 10.61 7,600
Oct 23, 2023 10.59 10.59 10.59 10.59 10.59 2,000
Oct 20, 2023 10.59 10.59 10.59 10.59 10.59 -
Oct 19, 2023 10.59 10.59 10.59 10.59 10.59 -
Oct 18, 2023 10.59 10.59 10.59 10.59 10.59 5,000
Oct 17, 2023 10.59 10.59 10.59 10.59 10.59 -
Oct 16, 2023 10.59 10.59 10.59 10.59 10.59 -
Oct 13, 2023 10.59 10.59 10.59 10.59 10.59 100
Oct 12, 2023 10.59 10.59 10.55 10.59 10.59 184,800
Oct 11, 2023 10.60 10.60 10.59 10.59 10.59 200
Oct 10, 2023 10.59 10.59 10.59 10.59 10.59 100
Oct 9, 2023 10.56 10.56 10.56 10.56 10.56 100
Oct 6, 2023 10.56 10.56 10.56 10.56 10.56 -
Oct 5, 2023 10.56 10.56 10.56 10.56 10.56 -
Oct 4, 2023 10.56 10.56 10.56 10.56 10.56 -
Oct 3, 2023 10.56 10.56 10.56 10.56 10.56 -
Oct 2, 2023 10.56 10.56 10.56 10.56 10.56 800
Sep 29, 2023 10.61 10.61 10.55 10.61 10.61 2,600
Sep 28, 2023 10.58 10.58 10.58 10.58 10.58 -
Sep 27, 2023 10.56 10.63 10.56 10.58 10.58 12,700
Sep 26, 2023 10.58 10.58 10.58 10.58 10.58 100
Sep 25, 2023 10.54 10.56 10.53 10.56 10.56 18,300
Sep 22, 2023 10.53 10.53 10.53 10.53 10.53 100
Sep 21, 2023 10.53 10.53 10.53 10.53 10.53 700
Sep 20, 2023 10.53 10.54 10.53 10.53 10.53 102,100
Sep 19, 2023 10.53 10.53 10.53 10.53 10.53 -
Sep 18, 2023 10.54 10.54 10.53 10.53 10.53 1,500
Sep 15, 2023 10.54 10.54 10.53 10.53 10.53 600
Sep 14, 2023 10.54 10.54 10.54 10.54 10.54 -
Sep 13, 2023 10.54 10.54 10.53 10.54 10.54 6,300
Sep 12, 2023 10.52 10.52 10.52 10.52 10.52 -
Sep 11, 2023 10.52 10.53 10.52 10.52 10.52 1,700
Sep 8, 2023 10.52 10.53 10.52 10.53 10.53 12,300
Sep 7, 2023 10.51 10.51 10.51 10.51 10.51 -
Sep 6, 2023 10.50 10.53 10.50 10.51 10.51 6,800
Sep 5, 2023 10.53 10.53 10.53 10.53 10.53 300
Sep 1, 2023 10.46 10.46 10.46 10.46 10.46 -
Aug 31, 2023 10.46 10.52 10.46 10.46 10.46 5,400
Aug 30, 2023 10.52 10.52 10.52 10.52 10.52 -
Aug 29, 2023 10.52 10.52 10.52 10.52 10.52 800
Aug 28, 2023 10.52 10.52 10.52 10.52 10.52 -
Aug 25, 2023 10.52 10.52 10.52 10.52 10.52 -
Aug 24, 2023 10.46 10.52 10.46 10.52 10.52 10,400
Aug 23, 2023 10.52 10.53 10.50 10.50 10.50 50,700
Aug 22, 2023 10.53 10.53 10.53 10.53 10.53 50,200
Aug 21, 2023 10.37 10.53 10.37 10.53 10.53 700
Aug 18, 2023 10.45 10.54 10.45 10.54 10.54 200
Aug 17, 2023 10.57 10.57 10.50 10.53 10.53 10,500
Aug 16, 2023 10.53 10.53 10.50 10.50 10.50 700
Aug 15, 2023 10.53 10.53 10.45 10.46 10.46 6,700
Aug 14, 2023 10.45 10.54 10.44 10.45 10.45 346,000
Aug 11, 2023 10.54 10.54 10.54 10.54 10.54 100
Aug 10, 2023 10.50 10.54 10.50 10.54 10.54 300
Aug 9, 2023 10.53 10.53 10.53 10.53 10.53 -
Aug 8, 2023 10.19 10.53 10.19 10.53 10.53 3,400
Aug 7, 2023 10.43 10.50 10.43 10.50 10.50 2,700
Aug 4, 2023 10.50 10.50 10.50 10.50 10.50 -
Aug 3, 2023 10.46 10.50 10.46 10.50 10.50 2,400
Aug 2, 2023 10.45 10.52 10.45 10.50 10.50 173,500
Aug 1, 2023 10.50 10.50 10.49 10.49 10.49 2,600
Jul 31, 2023 10.46 10.47 10.46 10.46 10.46 11,000
Jul 28, 2023 10.47 10.48 10.47 10.47 10.47 34,800
Jul 27, 2023 10.47 10.48 10.47 10.47 10.47 33,500
Jul 26, 2023 10.52 10.52 10.47 10.47 10.47 2,700
Jul 25, 2023 10.47 10.48 10.47 10.48 10.48 24,300
Jul 24, 2023 10.46 10.53 10.44 10.47 10.47 1,641,800
Jul 21, 2023 10.50 10.50 10.50 10.50 10.50 100
Jul 20, 2023 10.50 10.50 10.43 10.46 10.46 1,600
Jul 19, 2023 10.43 10.49 10.43 10.44 10.44 1,000
Jul 18, 2023 10.49 10.49 10.49 10.49 10.49 100
Jul 17, 2023 10.48 10.49 10.42 10.49 10.49 400
Jul 14, 2023 10.42 10.45 10.42 10.45 10.45 1,200
Jul 13, 2023 10.43 10.44 10.42 10.42 10.42 1,737,800
Jul 12, 2023 10.49 10.49 10.43 10.43 10.43 867,000
Jul 11, 2023 10.42 10.45 10.41 10.42 10.42 222,100
Jul 10, 2023 10.47 10.51 10.47 10.51 10.51 4,400
Jul 7, 2023 10.52 10.52 10.52 10.52 10.52 -
Jul 6, 2023 10.52 10.52 10.52 10.52 10.52 -
Jul 5, 2023 10.52 10.52 10.52 10.52 10.52 400
Jul 3, 2023 10.49 10.49 10.49 10.49 10.49 -
Jun 30, 2023 10.49 10.49 10.49 10.49 10.49 -
Jun 29, 2023 10.49 10.49 10.48 10.49 10.49 4,300
Jun 28, 2023 10.49 10.49 10.48 10.48 10.48 95,100
Jun 27, 2023 10.48 10.48 10.48 10.48 10.48 8,100
Jun 26, 2023 10.45 10.45 10.45 10.45 10.45 -
Jun 23, 2023 10.45 10.45 10.45 10.45 10.45 -
Jun 22, 2023 10.45 10.45 10.45 10.45 10.45 100
Jun 21, 2023 10.45 10.45 10.45 10.45 10.45 -
Jun 20, 2023 10.45 10.48 10.45 10.45 10.45 700
Jun 16, 2023 10.45 10.45 10.45 10.45 10.45 -
Jun 15, 2023 10.45 10.45 10.45 10.45 10.45 -
Jun 14, 2023 10.45 10.45 10.45 10.45 10.45 -
Jun 13, 2023 10.45 10.45 10.45 10.45 10.45 -
Jun 12, 2023 10.47 10.48 10.45 10.45 10.45 1,400
Jun 9, 2023 10.45 10.45 10.43 10.43 10.43 112,700
Jun 8, 2023 10.45 10.45 10.45 10.45 10.45 100
Jun 7, 2023 10.45 10.45 10.45 10.45 10.45 -
Jun 6, 2023 10.44 10.47 10.44 10.45 10.45 17,800
Jun 5, 2023 10.44 10.44 10.41 10.41 10.41 600
Jun 2, 2023 10.40 10.45 10.40 10.44 10.44 136,900
Jun 1, 2023 10.45 10.45 10.45 10.45 10.45 -
May 31, 2023 10.45 10.45 10.45 10.45 10.45 100
May 30, 2023 10.47 10.47 10.45 10.45 10.45 2,400
May 26, 2023 10.45 10.45 10.45 10.45 10.45 1,700
May 25, 2023 10.41 10.41 10.41 10.41 10.41 600
May 24, 2023 10.38 10.38 10.38 10.38 10.38 -
May 23, 2023 10.37 10.38 10.37 10.38 10.38 5,300
May 22, 2023 10.49 10.49 10.49 10.49 10.49 -
May 19, 2023 10.49 10.49 10.49 10.49 10.49 100
May 18, 2023 10.40 10.40 10.36 10.36 10.36 10,300
May 17, 2023 10.38 10.38 10.38 10.38 10.38 -
May 16, 2023 10.38 10.38 10.38 10.38 10.38 -
May 15, 2023 10.38 10.38 10.38 10.38 10.38 -
May 12, 2023 10.34 10.38 10.34 10.38 10.38 1,100
May 11, 2023 10.38 10.38 10.38 10.38 10.38 -
May 10, 2023 10.38 10.38 10.38 10.38 10.38 100
May 9, 2023 10.45 10.45 10.45 10.45 10.45 1,000
May 8, 2023 10.38 10.38 10.38 10.38 10.38 800
May 5, 2023 10.38 10.38 10.38 10.38 10.38 -
May 4, 2023 10.38 10.38 10.38 10.38 10.38 -
May 3, 2023 10.38 10.38 10.38 10.38 10.38 300
May 2, 2023 10.36 10.36 10.36 10.36 10.36 -
May 1, 2023 10.34 10.36 10.34 10.36 10.36 2,500
Apr 28, 2023 10.35 10.37 10.34 10.34 10.34 2,100
Apr 27, 2023 10.36 10.36 10.36 10.36 10.36 600

Related Tickers

THCP Thunder Bridge Capital Partners IV Inc.
10.50
-0.14%
 
PFTAW Perception Capital Corp. III
0.0301
-24.75%
 
OAKU Oak Woods Acquisition Corporation
10.77
+0.09%
 
MACA Moringa Acquisition Corp
11.22
0.00%
 
PWUPW PowerUp Acquisition Corp.
0.0271
-10.26%
 
PFTA Perception Capital Corp. III
10.73
-0.09%
 
GODN Golden Star Acquisition Corporation
10.68
-0.09%
 
RMGCU RMG Acquisition Corp. III
9.94
0.00%
 
MARX Mars Acquisition Corp.
10.72
-0.65%
 
BLAC Bellevue Life Sciences Acquisition Corp.
10.71
+0.23%