Free Trial

Kernel Group (KRNL) Stock Chart & Stock Price History

→ Bill Clinton Backing Biden Replacement??? (From The Freeport Society) (Ad)
Free KRNL Stock Alerts
$11.00
+0.06 (+0.55%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Kernel Group Stock Price Performance

5 Day
Performance
+0.53%
1 Month
Performance
+2.33%
3 Month
Performance
+1.85%
6 Month
Performance
+2.42%
Year-To-Date
Performance
+2.42%
1 Year
Performance
+5.36%
Receive KRNL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Kernel Group and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
Trump’s Gift Could Unleash $51 Billion in New Wealth
In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.
You just have to make this simple move before July 30, 2024.

KRNL Stock Chart for Sunday, June, 2, 2024

KRNL Chart by TradingView

Kernel Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$10.94$11.00
+0.53%		$11.10$10.9445,381 shs$89.43 million
05/30/2024$11.25$10.94
-2.73%		$10.94$10.94131 shs$88.96 million
05/29/2024$10.94$11.25
+2.81%		$11.25$11.2582 shs$91.46 million
05/28/2024$10.94$10.94
+0.02%		$11.29$10.84823 shs$88.96 million
05/27/2024$10.94$10.94
-0.02%		$10.94$10.711,100 shs$88.92 million
05/24/2024$10.72$10.94
+2.08%		$10.94$10.942 shs$88.96 million
05/23/2024$10.75$10.72
-0.28%		$10.99$10.711,134 shs$87.15 million
05/22/2024$11.00$10.75
-2.27%		$10.99$10.753 shs$87.40 million
05/21/2024$11.00$11.00$11.00$10.99307 shs$89.43 million
05/20/2024$10.95$11.00
+0.46%		$11.00$10.99307 shs$89.43 million
05/17/2024$10.92$10.95
+0.27%		$10.95$10.95704 shs$89.02 million
05/16/2024$10.92$10.92$10.92$10.92163 shs$88.78 million
05/14/2024$10.80$10.92
+1.11%		$10.95$10.843,211 shs$88.78 million
05/13/2024$10.80$10.80$10.80$10.79664 shs$87.80 million
05/10/2024$10.80$10.76
-0.37%		$10.76$10.74639 shs$87.46 million
05/09/2024$10.79$10.80
+0.09%		$10.80$10.805 shs$87.78 million
05/08/2024$10.80$10.79
-0.09%		$10.79$10.795 shs$87.70 million
05/07/2024$10.75$10.80
+0.47%		$10.80$10.754,487 shs$87.80 million
05/06/2024$10.75$10.75$10.75$10.75559 shs$87.40 million
05/03/2024$10.75$10.75$10.75$10.752 shs$87.40 million
05/02/2024$10.78$10.75
-0.28%		$10.75$10.75101 shs$87.40 million
05/01/2024$10.77$10.78
+0.09%		$10.78$10.78130 shs$87.64 million
04/30/2024$10.70$10.77
+0.65%		$10.83$10.77130 shs$87.56 million
04/29/2024$10.94$10.70
-2.19%		$10.94$10.705,965 shs$86.99 million
04/26/2024$10.94$10.94$10.94$10.948 shs$88.94 million
04/25/2024$10.94$10.94$10.94$10.9459 shs$88.94 million
04/22/2024$10.94$10.94$10.94$10.94108 shs$88.94 million
04/19/2024$10.78$10.94
+1.48%		$10.94$10.94133 shs$88.94 million
04/18/2024$10.94$10.78
-1.46%		$10.94$10.78133 shs$87.64 million
04/17/2024$10.94$10.94$10.94$10.94100 shs$88.94 million
04/16/2024$10.83$10.94
+1.02%		$10.94$10.94102 shs$88.94 million
04/15/2024$10.83$10.83$10.83$10.83306 shs$88.05 million
04/12/2024$10.76$10.83
+0.65%		$10.83$10.83102 shs$88.05 million
04/11/2024$10.76$10.76$10.76$10.764 shs$87.48 million
04/10/2024$10.76$10.76$10.76$10.767 shs$87.48 million
04/09/2024$10.83$10.76
-0.65%		$10.76$10.76303 shs$87.46 million
04/08/2024$10.79$10.83
+0.37%		$10.83$10.79483 shs$88.05 million
04/05/2024$10.79$10.79$10.79$10.751,900 shs$87.72 million
04/04/2024$10.79$10.79$10.79$10.7962 shs$87.72 million
04/03/2024$10.79$10.79$10.79$10.7962 shs$87.72 million
The only AI company to buy (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
04/02/2024$10.75$10.79
+0.37%		$10.79$10.771,929 shs$87.72 million
04/01/2024$10.75$10.75$10.75$10.7521 shs$87.40 million
03/29/2024$10.75$10.75$10.75$10.753 shs$87.38 million
03/28/2024$10.75$10.75$10.75$10.753 shs$87.40 million
03/27/2024$10.75$10.75$10.83$10.752,279 shs$87.40 million
03/26/2024$10.94$10.75
-1.74%		$10.84$10.752,965 shs$87.40 million
03/25/2024$10.94$10.94$10.94$10.94100 shs$88.94 million
03/22/2024$10.94$10.94$10.94$10.9446 shs$152.50 million
03/21/2024$10.94$10.94$10.94$10.9446 shs$152.50 million
03/20/2024$10.94$10.94$10.94$10.9489 shs$152.50 million
03/19/2024$10.94$10.94$10.94$10.9478 shs$152.50 million
03/18/2024$10.94$10.94$10.94$10.9478 shs$152.50 million
03/15/2024$10.94$10.94$10.94$10.94137 shs$152.50 million
03/14/2024$10.94$10.94$10.94$10.9455 shs$152.50 million
03/13/2024$10.94$10.94$10.94$10.9443 shs$152.50 million
03/12/2024$10.94$10.94$10.94$10.83216 shs$152.50 million
03/11/2024$10.95$10.94
-0.09%		$10.94$10.83216 shs$152.50 million
03/08/2024$10.95$10.95$10.95$10.95118 shs$152.64 million
03/07/2024$11.07$10.95
-1.08%		$10.95$10.95122 shs$152.64 million
03/06/2024$10.80$11.07
+2.50%		$11.07$11.07297 shs$154.32 million
03/05/2024$10.80$10.80$10.80$10.8021 shs$150.50 million
03/04/2024$10.80$10.80$10.80$10.80100 shs$150.55 million
03/01/2024$10.75$10.80
+0.47%		$10.80$10.80179 shs$150.55 million

Related Companies:
This page (NASDAQ:KRNL) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Bill Gates is all about this tiny $2 stock
Timothy Sykes
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media