Kendrion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	13.54	13.90	13.52	13.70	13.70	1.33%	28,074
Dec 4, 2025	13.56	13.72	13.48	13.52	13.52	-0.59%	47,403
Dec 3, 2025	13.60	13.72	13.58	13.60	13.60	0.44%	20,082
Dec 2, 2025	13.72	13.72	13.54	13.54	13.54	-1.46%	34,544
Dec 1, 2025	13.84	13.92	13.74	13.74	13.74	-0.72%	21,023
Nov 28, 2025	13.76	13.88	13.68	13.84	13.84	0.58%	45,723
Nov 27, 2025	13.64	13.86	13.64	13.76	13.76	0.58%	23,314
Nov 26, 2025	13.86	13.96	13.64	13.68	13.68	-0.44%	23,708
Nov 25, 2025	13.96	13.96	13.64	13.74	13.74	-	21,263
Nov 24, 2025	13.58	13.88	13.56	13.74	13.74	1.93%	27,230
Nov 21, 2025	13.60	13.62	13.30	13.48	13.48	-2.46%	34,651
Nov 20, 2025	13.52	13.92	13.52	13.82	13.82	1.47%	20,903
Nov 19, 2025	13.72	13.72	13.32	13.62	13.62	-0.58%	31,036
Nov 18, 2025	13.86	13.98	13.60	13.70	13.70	-8.05%	52,598
Nov 17, 2025	14.80	14.90	14.40	14.90	13.90	3.47%	90,493
Nov 14, 2025	14.44	14.50	14.26	14.40	13.43	-1.10%	61,198
Nov 13, 2025	15.10	15.10	14.56	14.56	13.58	-2.67%	92,161
Nov 12, 2025	14.96	15.42	14.92	14.96	13.96	1.49%	103,217
Nov 11, 2025	14.88	15.00	14.24	14.74	13.75	5.44%	151,066
Nov 10, 2025	13.86	14.16	13.86	13.98	13.04	2.04%	28,718
Nov 7, 2025	13.90	13.94	13.70	13.70	12.78	-0.58%	27,764
Nov 6, 2025	14.08	14.16	13.60	13.78	12.86	-2.41%	46,029
Nov 5, 2025	14.14	14.26	13.98	14.12	13.17	-0.42%	32,970
Nov 4, 2025	14.18	14.20	13.92	14.18	13.23	-0.42%	22,408
Nov 3, 2025	14.36	14.36	14.10	14.24	13.28	-	20,786
Oct 31, 2025	14.40	14.40	14.22	14.24	13.28	-0.28%	13,098
Oct 30, 2025	14.56	14.60	14.26	14.28	13.32	-1.92%	23,128
Oct 29, 2025	14.26	14.70	14.16	14.56	13.58	1.96%	40,803
Oct 28, 2025	14.40	14.40	14.14	14.28	13.32	0.28%	7,705
Oct 27, 2025	14.40	14.46	14.24	14.24	13.28	-0.97%	16,000
Oct 24, 2025	14.38	14.40	14.22	14.38	13.41	-0.28%	22,778
Oct 23, 2025	14.18	14.46	14.08	14.42	13.45	2.71%	46,202
Oct 22, 2025	14.02	14.10	13.94	14.04	13.10	0.14%	20,548
Oct 21, 2025	14.20	14.28	13.96	14.02	13.08	-1.13%	16,445
Oct 20, 2025	14.06	14.20	13.96	14.18	13.23	1.87%	22,838
Oct 17, 2025	13.96	14.06	13.72	13.92	12.99	-1.28%	13,415
Oct 16, 2025	13.90	14.10	13.90	14.10	13.15	0.71%	10,873
Oct 15, 2025	14.24	14.26	13.82	14.00	13.06	-1.27%	21,984
Oct 14, 2025	14.40	14.40	13.86	14.18	13.23	3.65%	33,511
Oct 13, 2025	13.70	13.80	13.58	13.68	12.76	0.59%	12,307
Oct 10, 2025	13.86	13.92	13.60	13.60	12.69	-2.02%	31,318
Oct 9, 2025	14.22	14.34	13.86	13.88	12.95	-2.53%	44,084
Oct 8, 2025	14.08	14.24	14.00	14.24	13.28	0.85%	21,041
Oct 7, 2025	14.18	14.20	13.92	14.12	13.17	-0.42%	37,101
Oct 6, 2025	14.30	14.38	14.02	14.18	13.23	-1.39%	37,314
Oct 3, 2025	14.50	14.50	14.20	14.38	13.41	-0.28%	17,204
Oct 2, 2025	14.50	14.62	14.38	14.42	13.45	0.42%	25,775
Oct 1, 2025	14.10	14.54	14.10	14.36	13.40	1.84%	39,927
Sep 30, 2025	14.42	14.42	14.06	14.10	13.15	-1.95%	24,457
Sep 29, 2025	13.98	14.48	13.86	14.38	13.41	5.74%	104,298