Kernel Group Holdings Inc (KRNLW)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218900 | 0.1298999 | 0.0048999 | 3.92 | 0.1298999 | 0.1298999 | 0.1298999 | 500 |
| 1720040640 | 0.125 | 0 | 0.00 | 0.125 | 0.125 | 0.125 | 0 |
| 1719959700 | 0.125 | -0.0036 | -2.80 | 0.125 | 0.125 | 0.125 | 5762 |
| 1719873300 | 0.1286 | -0.0018 | -1.38 | 0.1265 | 0.1305 | 0.1265 | 27259 |
| 1719614100 | 0.1303999 | -0.0125 | -8.75 | 0.1436 | 0.15 | 0.1075 | 437378 |
| 1719527700 | 0.1429 | 0.0029 | 2.07 | 0.147 | 0.15 | 0.137 | 12496 |
| 1719441300 | 0.14 | 0 | 0.00 | 0.14 | 0.1499 | 0.14 | 34626 |
| 1719354900 | 0.14 | 0.011 | 8.53 | 0.129 | 0.1487 | 0.129 | 70946 |
| 1719268500 | 0.129 | 0.0038 | 3.04 | 0.139 | 0.1499 | 0.125 | 62891 |
| 1719009300 | 0.1252 | -0.0116 | -8.48 | 0.136 | 0.1499 | 0.125 | 120751 |
| 1718922900 | 0.1368 | 0.0068 | 5.23 | 0.1317 | 0.14 | 0.1281 | 26700 |
| 1718750100 | 0.13 | 0 | 0.00 | 0.13 | 0.13 | 0.13 | 25038 |
| 1718663700 | 0.13 | 0 | 0.00 | 0.13 | 0.13 | 0.13 | 57931 |
| 1718404500 | 0.13 | 0 | 0.00 | 0.13 | 0.13 | 0.13 | 0 |
| 1718318100 | 0.13 | 0 | 0.00 | 0.1315 | 0.1315 | 0.123 | 71150 |
| 1718231700 | 0.13 | 0 | 0.00 | 0.128 | 0.13 | 0.125 | 58125 |
| 1718145300 | 0.13 | 0 | 0.00 | 0.129 | 0.13 | 0.11 | 45566 |
| 1718058900 | 0.13 | 0.025 | 23.81 | 0.121 | 0.13 | 0.12 | 294742 |
| 1717799700 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.105 | 0 |
| 1717713300 | 0.105 | 0 | 0.00 | 0.11 | 0.115 | 0.105 | 101836 |
| 1717626900 | 0.105 | -0.015 | -12.50 | 0.11 | 0.11 | 0.105 | 1938 |
| 1717540500 | 0.12 | 0.0001 | 0.08 | 0.12 | 0.12 | 0.12 | 132 |
| 1717454100 | 0.1199 | 0.0074 | 6.58 | 0.1 | 0.1199 | 0.1 | 271900 |
| 1717194900 | 0.1125 | 0.0121 | 12.05 | 0.116 | 0.1199 | 0.11 | 6700 |
| 1717108500 | 0.1004 | -0.004599 | -4.38 | 0.108 | 0.1198 | 0.096 | 54998 |
| 1717022100 | 0.104999 | 0.006599 | 6.71 | 0.1007 | 0.1128 | 0.1007 | 1697 |
| 1716935700 | 0.0984 | 0.003 | 3.14 | 0.0917 | 0.1162 | 0.0838 | 146562 |
| 1716590100 | 0.0954 | 0.0266 | 38.66 | 0.0954 | 0.0954 | 0.0954 | 100 |
| 1716503700 | 0.0688 | 0.0103 | 17.61 | 0.0688 | 0.0688 | 0.0688 | 2000 |
| 1716417300 | 0.0585 | 0.0085 | 17.00 | 0.0631 | 0.1 | 0.0585 | 5168 |
| 1716330900 | 0.05 | -0.039 | -43.82 | 0.075 | 0.075 | 0.05 | 4300 |
| 1716244500 | 0.089 | 0 | 0.00 | 0.089 | 0.089 | 0.089 | 0 |
| 1715985300 | 0.089 | -0.0006 | -0.67 | 0.0889 | 0.089 | 0.0889 | 1743 |
| 1715898900 | 0.0896 | -0.0104 | -10.40 | 0.0994 | 0.1 | 0.0896 | 1042 |
| 1715812500 | 0.1 | -0.0029 | -2.82 | 0.1 | 0.1 | 0.1 | 150001 |
| 1715726100 | 0.1029 | 0 | 0.00 | 0.1029 | 0.1029 | 0.1029 | 0 |
| 1715639700 | 0.1029 | 0 | 0.00 | 0.1029 | 0.1029 | 0.1029 | 0 |
| 1715380500 | 0.1029 | -0.0009 | -0.87 | 0.1028 | 0.1047 | 0.0975 | 599 |
| 1715294100 | 0.1038 | -0.0011 | -1.05 | 0.1039 | 0.1047 | 0.0975 | 1228 |
| 1715207700 | 0.1049 | -0.0048 | -4.38 | 0.1 | 0.1049 | 0.1 | 434 |
| 1715121300 | 0.1097 | 0 | 0.00 | 0.1097 | 0.1097 | 0.1097 | 0 |
| 1715034900 | 0.1097 | 0.0097 | 9.70 | 0.1049 | 0.1097 | 0.099 | 1349 |
| 1714775700 | 0.1 | -0.01 | -9.09 | 0.1 | 0.1 | 0.1 | 150000 |
| 1714689300 | 0.11 | 0.0003 | 0.27 | 0.11 | 0.11 | 0.11 | 5323 |
| 1714602900 | 0.1097 | 0.0097 | 9.70 | 0.1 | 0.11 | 0.1 | 72921 |
| 1714516500 | 0.1 | -0.005 | -4.76 | 0.1001 | 0.1001 | 0.1 | 700 |
| 1714430100 | 0.105 | 0.0063 | 6.38 | 0.15 | 0.15 | 0.105 | 50650 |
| 1714170900 | 0.0987 | -0.0013 | -1.30 | 0.09 | 0.0987 | 0.09 | 17312 |
| 1714084500 | 0.1 | 0.01 | 11.11 | 0.0961 | 0.1 | 0.0961 | 200 |
| 1713998100 | 0.09 | 0.0097 | 12.08 | 0.082 | 0.1236 | 0.08 | 143954 |
| 1713911700 | 0.0803 | 0.0004 | 0.50 | 0.0849 | 0.0849 | 0.0799 | 4411 |
| 1713825300 | 0.0799 | 0 | 0.00 | 0.0518 | 0.0849 | 0.05 | 22902 |
| 1713566100 | 0.0799 | 0 | 0.00 | 0.0799 | 0.0799 | 0.0799 | 0 |
| 1713479700 | 0.0799 | 0 | 0.00 | 0.0799 | 0.0799 | 0.0799 | 0 |
| 1713393300 | 0.0799 | 0 | 0.00 | 0.0799 | 0.0799 | 0.0799 | 0 |
| 1713306900 | 0.0799 | 0.0149 | 22.92 | 0.0680999 | 0.0799 | 0.0680999 | 180860 |
| 1713220500 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1712961300 | 0.065 | 0.0249001 | 62.10 | 0.0601 | 0.065 | 0.0499 | 10810 |
| 1712874900 | 0.0400999 | 0 | 0.00 | 0.0400999 | 0.0400999 | 0.0400999 | 0 |
| 1712788500 | 0.0400999 | 0 | 0.00 | 0.0400999 | 0.0400999 | 0.0400999 | 0 |
| 1712702100 | 0.0400999 | 0 | 0.00 | 0.0400999 | 0.0400999 | 0.0400999 | 0 |
| 1712615700 | 0.0400999 | 0 | 0.00 | 0.0400999 | 0.0400999 | 0.0400999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
