Akerna Corp. (KERN) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
KERN Historical Return
If you invested $1000 in Akerna Corp. (KERN) since IPO date, it would be worth $0.08 as of October 22, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $0.28. This corresponds to total returns of -99.99%, -99.97%, respectively, with annualized returns of -66.29%, -80.56%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
KERN Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 08, 2024 | 5.03 | 6.27 | 6.27 | 6.4 | 5 | 62,642 |
| February 07, 2024 | 5.22 | 4.58 | 4.58 | 5.22 | 4.36 | 31,012 |
| February 06, 2024 | 5.2 | 4.98 | 4.98 | 5.72 | 4.8 | 9,041 |
| February 05, 2024 | 5.23 | 5.3 | 5.3 | 5.8 | 5.2 | 6,470 |
| February 02, 2024 | 6.6 | 5.39 | 5.39 | 6.8 | 5.2 | 27,579 |
| February 01, 2024 | 7.08 | 6.5 | 6.5 | 7.08 | 6.5 | 17,552 |
| January 31, 2024 | 7.94 | 7 | 7 | 7.94 | 6.41 | 13,283 |
| January 30, 2024 | 7.6 | 7.2 | 7.2 | 7.6 | 7 | 6,898 |
| January 29, 2024 | 6.12 | 7.38 | 7.38 | 7.8 | 6.12 | 16,667 |
| January 26, 2024 | 7.6 | 6.31 | 6.31 | 8 | 6 | 46,191 |
| January 25, 2024 | 5.62 | 6.72 | 6.72 | 6.8 | 5.5 | 23,020 |
| January 24, 2024 | 5.44 | 5.7 | 5.7 | 5.79 | 5.21 | 7,110 |
| January 23, 2024 | 5.86 | 5.46 | 5.46 | 5.86 | 4.91 | 4,540 |
| January 22, 2024 | 5.55 | 5.73 | 5.73 | 5.85 | 5.4 | 5,394 |
| January 19, 2024 | 6.11 | 5.58 | 5.58 | 6.16 | 5.32 | 9,987 |
| January 18, 2024 | 6.2 | 6.18 | 6.18 | 6.22 | 5.8 | 5,287 |
| January 17, 2024 | 6.27 | 6.18 | 6.18 | 6.3 | 5.84 | 7,520 |
| January 16, 2024 | 6.8 | 6.01 | 6.01 | 7.18 | 5.71 | 23,915 |
| January 12, 2024 | 6.65 | 6.8 | 6.8 | 7.2 | 6.42 | 11,839 |
| January 11, 2024 | 7.6 | 7.2 | 7.2 | 7.6 | 6.4 | 22,582 |
| January 10, 2024 | 6.99 | 6.84 | 6.84 | 7.6 | 6.81 | 12,059 |
| January 09, 2024 | 8 | 7 | 7 | 8 | 6.6 | 18,536 |
| January 08, 2024 | 7.4 | 7.54 | 7.54 | 7.97 | 7.2 | 18,452 |
| January 05, 2024 | 8 | 7.46 | 7.46 | 8 | 7.4 | 8,738 |
| January 04, 2024 | 7.72 | 7.88 | 7.88 | 8.4 | 7.4 | 3,050 |
| January 03, 2024 | 8.4 | 7.96 | 7.96 | 8.4 | 7.2 | 17,747 |
| January 02, 2024 | 9 | 7.7 | 7.7 | 9 | 7.6 | 12,464 |
| December 29, 2023 | 9 | 8.7 | 8.7 | 9.36 | 7.2 | 29,277 |
| December 28, 2023 | 10.21 | 8.98 | 8.98 | 10.3 | 8.2 | 32,542 |
| December 27, 2023 | 6.91 | 9.8 | 9.8 | 9.98 | 6.6 | 93,415 |
| December 26, 2023 | 6.51 | 6.92 | 6.92 | 6.94 | 6.2 | 13,382 |
| December 22, 2023 | 5.4 | 6.41 | 6.41 | 6.44 | 5.4 | 14,903 |
| December 21, 2023 | 5.81 | 5.56 | 5.56 | 6 | 5.5 | 9,929 |
| December 20, 2023 | 6 | 5.88 | 5.88 | 6.2 | 5.51 | 14,184 |
| December 19, 2023 | 5.78 | 6.2 | 6.2 | 6.29 | 5.41 | 15,282 |
| December 18, 2023 | 6.4 | 5.96 | 5.96 | 6.58 | 5 | 17,702 |
| December 15, 2023 | 6.98 | 6.22 | 6.22 | 7.05 | 6.12 | 11,664 |
| December 14, 2023 | 6.8 | 6.99 | 6.99 | 6.99 | 6.5 | 8,149 |
| December 13, 2023 | 6.76 | 6.73 | 6.73 | 7.14 | 6.2 | 5,448 |
| December 12, 2023 | 7.14 | 6.63 | 6.63 | 7.14 | 6.58 | 11,210 |
| December 11, 2023 | 7.05 | 7.2 | 7.2 | 7.2 | 6.5 | 10,403 |
| December 08, 2023 | 6.8 | 7.27 | 7.27 | 7.27 | 6.6 | 15,851 |
| December 07, 2023 | 7.2 | 6.96 | 6.96 | 7.2 | 6.41 | 11,096 |
| December 06, 2023 | 7.04 | 6.78 | 6.78 | 7.2 | 6.6 | 10,335 |
| December 05, 2023 | 6.7 | 6.8 | 6.8 | 7.68 | 6.23 | 50,299 |
| December 04, 2023 | 6 | 6.91 | 6.91 | 6.91 | 5.6 | 52,790 |
| December 01, 2023 | 5.7 | 5.96 | 5.96 | 6 | 5.3 | 8,781 |
| November 30, 2023 | 6.2 | 5.7 | 5.7 | 6.2 | 5.6 | 3,787 |
| November 29, 2023 | 5.68 | 5.99 | 5.99 | 6 | 5.62 | 4,056 |
| November 28, 2023 | 5.9 | 5.68 | 5.68 | 5.93 | 5.2 | 7,823 |
| November 27, 2023 | 6 | 5.86 | 5.86 | 6.1 | 5.8 | 4,111 |
| November 24, 2023 | 5.98 | 5.8 | 5.8 | 6.5 | 5.31 | 5,811 |
| November 22, 2023 | 5.8 | 5.81 | 5.81 | 6 | 5.6 | 2,028 |
| November 21, 2023 | 5.98 | 5.82 | 5.82 | 6.46 | 5.22 | 16,763 |
| November 20, 2023 | 6 | 5.93 | 5.93 | 6 | 5.7 | 7,364 |
| November 17, 2023 | 4.95 | 5.52 | 5.52 | 6 | 4.8 | 17,079 |
| November 16, 2023 | 5.25 | 4.94 | 4.94 | 5.25 | 4.81 | 5,922 |
| November 15, 2023 | 5 | 4.82 | 4.82 | 5 | 4.81 | 4,829 |
| November 14, 2023 | 4.77 | 4.76 | 4.76 | 4.95 | 4.61 | 2,604 |
| November 13, 2023 | 5 | 4.79 | 4.79 | 5 | 4.61 | 3,373 |
AD
