Kernel Group Holdings, Inc. (KRNL) NASDAQ
10.30
-0.87(-7.79%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
KRNL Historical Return
If you invested $1000 in Kernel Group Holdings, Inc. (KRNL) since IPO date, it would be worth $1,067.36 as of June 04, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $1,066.25. This corresponds to total returns of 6.74%, 6.63%, respectively, with annualized returns of 1.27%, 1.29%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
KRNL Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 14, 2024 | 10.3 | 10.3 | 10.3 | 10.3 | 10.3 | 0 |
| August 13, 2024 | 10.3 | 10.3 | 10.3 | 10.3 | 10.3 | 0 |
| August 12, 2024 | 10.3 | 10.3 | 10.3 | 10.3 | 10.3 | 0 |
| August 09, 2024 | 10.3 | 10.3 | 10.3 | 10.3 | 10.3 | 0 |
| August 08, 2024 | 10.3 | 10.3 | 10.3 | 10.3 | 10.3 | 0 |
| August 07, 2024 | 10.3 | 10.3 | 10.3 | 10.3 | 10.3 | 0 |
| August 06, 2024 | 10.3 | 10.3 | 10.3 | 10.3 | 10.3 | 0 |
| August 05, 2024 | 12.45 | 10.3 | 10.3 | 14.2 | 7.74 | 154,126 |
| August 02, 2024 | 11.77 | 10.32 | 10.32 | 11.77 | 10.32 | 20,923 |
| August 01, 2024 | 11.64 | 11.25 | 11.25 | 12.95 | 10.72 | 39,687 |
| July 31, 2024 | 11.23 | 11.66 | 11.66 | 14.15 | 10.77 | 13,744 |
| July 30, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 429 |
| July 29, 2024 | 11.1 | 11.1 | 11.1 | 11.1 | 11.1 | 239 |
| July 26, 2024 | 11.07 | 11.1 | 11.1 | 11.1 | 11.07 | 8,094 |
| July 25, 2024 | 11.09 | 11.1 | 11.1 | 11.1 | 11.07 | 6,915 |
| July 24, 2024 | 11.08 | 11.1 | 11.1 | 11.1 | 11.08 | 3,728 |
| July 23, 2024 | 11.03 | 11.05 | 11.05 | 11.1 | 11 | 4,621 |
| July 22, 2024 | 11.05 | 11.03 | 11.03 | 11.05 | 11.03 | 987 |
| July 19, 2024 | 11.02 | 11.04 | 11.04 | 11.04 | 11.02 | 1,453 |
| July 18, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 264 |
| July 16, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 1,765 |
| July 15, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 180 |
| July 12, 2024 | 11.03 | 11.02 | 11.02 | 11.03 | 11.02 | 1,034 |
| July 10, 2024 | 11.02 | 11.05 | 11.05 | 11.05 | 11.02 | 6,177 |
| July 09, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 261 |
| July 08, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 652 |
| July 05, 2024 | 11.05 | 11.02 | 11.02 | 11.05 | 11.02 | 281 |
| July 02, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 588 |
| July 01, 2024 | 11.02 | 11.01 | 11.01 | 11.02 | 11.01 | 487 |
| June 28, 2024 | 11.02 | 11.02 | 11.02 | 11.09 | 11.02 | 615 |
| June 26, 2024 | 11.05 | 11.03 | 11.03 | 11.05 | 11.02 | 4,020 |
| June 18, 2024 | 10.94 | 11.02 | 11.02 | 11.02 | 10.94 | 7,597 |
| June 17, 2024 | 10.89 | 10.9 | 10.9 | 10.9 | 10.81 | 4,387 |
| June 12, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11 | 3,333 |
| June 11, 2024 | 11 | 11.01 | 11.01 | 11.05 | 10.98 | 15,662 |
| June 10, 2024 | 11 | 11 | 11 | 11.01 | 10.79 | 10,156 |
| June 05, 2024 | 11 | 11.01 | 11.01 | 11.01 | 11 | 2,133 |
| June 04, 2024 | 11.25 | 11.01 | 11.01 | 11.25 | 11.01 | 1,370 |
| June 03, 2024 | 11 | 11 | 11 | 11.02 | 10.99 | 8,173 |
| May 31, 2024 | 10.94 | 11 | 11 | 11.1 | 10.94 | 45,381 |
| May 28, 2024 | 11.29 | 10.94 | 10.94 | 11.29 | 10.84 | 823 |
| May 23, 2024 | 10.75 | 10.94 | 10.94 | 10.94 | 10.71 | 1,134 |
| May 20, 2024 | 10.99 | 11 | 11 | 11 | 10.99 | 307 |
| May 17, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 704 |
| May 16, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 163 |
| May 14, 2024 | 10.84 | 10.92 | 10.92 | 10.95 | 10.84 | 3,211 |
| May 13, 2024 | 10.79 | 10.8 | 10.8 | 10.8 | 10.79 | 664 |
| May 10, 2024 | 10.8 | 10.8 | 10.8 | 10.8 | 10.8 | 639 |
| May 09, 2024 | 10.79 | 10.8 | 10.8 | 10.8 | 10.79 | 5 |
| May 07, 2024 | 10.75 | 10.8 | 10.8 | 10.8 | 10.75 | 4,487 |
| May 06, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 559 |
| May 02, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 101 |
| April 30, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 130 |
| April 29, 2024 | 10.94 | 10.85 | 10.85 | 10.94 | 10.7 | 5,965 |
| April 18, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 133 |
| April 17, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 100 |
| April 16, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 102 |
| April 15, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 306 |
