KERN

Akerna Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Akerna Corporation KERN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 3.69 08:39:23
Open Price Low Price High Price Close Price Prev Close
3.69
more quote information »

KERN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.723.783.273.60669,154-0.03-0.81%
1 Month4.064.113.273.75650,749-0.37-9.11%
3 Months3.855.613.024.161,084,830-0.16-4.16%
6 Months5.5710.4383.025.651,721,343-1.88-33.75%
1 Year6.6610.4382.175.151,663,564-2.97-44.59%
3 Years20.7074.002.176.24893,980-17.01-82.17%
5 Years20.7074.002.176.24893,980-17.01-82.17%

KERN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 28 2021 3.69 0.34 10.15% 3.44 3.75 3.40 1,552,445
Jul 27 2021 3.35 -0.24 -6.69% 3.55 3.61 3.27 712,038
Jul 26 2021 3.59 -0.07 -1.91% 3.60 3.71 3.55 560,604
Jul 23 2021 3.66 0.02 0.55% 3.75 3.75 3.53 393,617
Jul 22 2021 3.64 -0.14 -3.7% 3.72 3.78 3.60 127,067
Jul 21 2021 3.78 0.15 4.13% 3.66 3.85 3.61 756,181
Jul 20 2021 3.63 0.02 0.55% 3.61 3.755 3.55 941,659
Jul 19 2021 3.61 -0.05 -1.37% 3.71 3.71 3.51 430,257
Jul 16 2021 3.66 -0.15 -3.94% 3.86 3.8951 3.62 278,611
Jul 15 2021 3.81 0.18 4.96% 3.63 3.83 3.57 580,946
Jul 14 2021 3.63 -0.27 -6.92% 3.97 4.02 3.58 1,024,928
Jul 13 2021 3.90 0.03 0.78% 3.90 4.02 3.80 790,275
Jul 12 2021 3.87 -0.01 -0.26% 3.92 3.92 3.79 449,420
Jul 09 2021 3.88 0.04 1.04% 3.86 3.94 3.80 390,745
Jul 08 2021 3.84 0.02 0.52% 3.72 3.88 3.64 471,341
Jul 07 2021 3.82 0.01 0.26% 3.82 3.8405 3.67 542,424
Jul 06 2021 3.81 -0.25 -6.16% 4.01 4.04 3.78 707,390
Jul 02 2021 4.06 0.04 1.0% 4.04 4.06 3.91 455,094
Jul 01 2021 4.02 -0.01 -0.25% 4.06 4.11 3.93 1,199,190
Jun 30 2021 4.03 0.00 0.0% 4.17 4.2099 3.93 1,073,778
Jun 29 2021 4.03 -0.33 -7.57% 4.37 4.45 4.01 519,115
See More Historical Prices »


Your Recent History
NASDAQ
KERN
Akerna
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.