Kantone Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	0.49	0.50	0.49	0.50	-	-	30,000
Mar 9, 2026	0.50	0.50	0.50	0.50	0.50	2.04%	-
Mar 6, 2026	0.50	0.50	0.49	0.49	0.49	-2.00%	42,000
Mar 5, 2026	0.49	0.49	0.49	0.50	0.50	3.09%	12,000
Mar 4, 2026	0.49	0.49	0.49	0.49	0.49	-	36,000
Mar 3, 2026	0.49	0.49	0.48	0.49	0.49	-1.02%	27,000
Mar 2, 2026	0.50	0.50	0.49	0.49	0.49	-2.00%	93,000
Feb 27, 2026	0.50	0.50	0.50	0.50	0.50	2.04%	-
Feb 26, 2026	0.50	0.50	0.49	0.49	0.49	-2.00%	127,500
Feb 25, 2026	0.51	0.51	0.50	0.50	0.50	1.01%	88,248
Feb 24, 2026	0.49	0.51	0.49	0.50	0.50	-	189,000
Feb 23, 2026	0.47	0.50	0.45	0.50	0.50	5.32%	18,000
Feb 20, 2026	0.45	0.47	0.45	0.47	0.47	4.44%	60,000
Feb 16, 2026	0.45	0.45	0.43	0.45	0.45	5.88%	150,000
Feb 13, 2026	0.43	0.43	0.43	0.43	0.43	-	102,000
Feb 12, 2026	0.43	0.43	0.43	0.43	0.43	-1.16%	72,000
Feb 11, 2026	0.41	0.43	0.41	0.43	0.43	4.88%	106,230
Feb 10, 2026	0.42	0.42	0.41	0.41	0.41	-4.65%	86,873
Feb 9, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Feb 6, 2026	0.43	0.43	0.43	0.43	0.43	1.18%	-
Feb 5, 2026	0.43	0.43	0.43	0.43	0.43	1.19%	9,000
Feb 4, 2026	0.42	0.42	0.42	0.42	0.42	1.20%	-
Feb 3, 2026	0.42	0.42	0.41	0.42	0.42	-3.49%	27,000
Feb 2, 2026	0.41	0.43	0.41	0.43	0.43	1.18%	9,000
Jan 30, 2026	0.43	0.43	0.43	0.43	0.43	1.19%	-
Jan 29, 2026	0.42	0.42	0.42	0.42	0.42	1.20%	-
Jan 28, 2026	0.41	0.41	0.41	0.42	0.42	2.47%	21,000
Jan 27, 2026	0.41	0.41	0.41	0.41	0.41	1.25%	1,200
Jan 26, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	750
Jan 23, 2026	0.39	0.39	0.39	0.39	0.39	-1.27%	12,000
Jan 22, 2026	0.39	0.40	0.39	0.40	0.40	-1.25%	7,200
Jan 21, 2026	0.40	0.40	0.40	0.40	0.40	-2.44%	15,000
Jan 20, 2026	0.41	0.41	0.41	0.41	0.41	-	12,612
Jan 19, 2026	0.41	0.42	0.41	0.41	0.41	-1.20%	23,400
Jan 16, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Jan 15, 2026	0.42	0.42	0.41	0.42	0.42	-	24,231
Jan 14, 2026	0.43	0.43	0.42	0.42	0.42	-	45,000
Jan 13, 2026	0.42	0.42	0.41	0.42	0.42	1.22%	15,000
Jan 12, 2026	0.41	0.41	0.40	0.41	0.41	2.50%	57,450
Jan 9, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Jan 8, 2026	0.41	0.41	0.40	0.40	0.40	-4.76%	75,000
Jan 7, 2026	0.42	0.42	0.42	0.42	0.42	-2.33%	15,000
Jan 6, 2026	0.44	0.44	0.43	0.43	0.43	-	18,000
Jan 5, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Jan 2, 2026	0.43	0.43	0.43	0.43	0.43	-	9,372
Dec 31, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Dec 30, 2025	0.43	0.43	0.43	0.43	0.43	2.38%	-
Dec 29, 2025	0.42	0.42	0.42	0.42	0.42	1.20%	-
Dec 24, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Dec 23, 2025	0.43	0.43	0.42	0.42	0.42	-4.60%	35,520
Dec 22, 2025	0.43	0.43	0.43	0.44	0.44	-	51,000
Dec 19, 2025	0.44	0.44	0.44	0.44	0.44	1.16%	12,000
Dec 18, 2025	0.40	0.43	0.40	0.43	0.43	8.86%	129,000
Dec 17, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Dec 16, 2025	0.40	0.40	0.40	0.40	0.40	-	45,000
Dec 15, 2025	0.39	0.40	0.39	0.40	0.40	1.28%	114,000
Dec 12, 2025	0.39	0.39	0.38	0.39	0.39	2.63%	91,800
Dec 11, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Dec 10, 2025	0.38	0.38	0.38	0.38	0.38	1.33%	9,000
Dec 9, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Dec 8, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Dec 5, 2025	0.38	0.38	0.38	0.38	0.38	1.35%	9,000
Dec 4, 2025	0.37	0.37	0.37	0.37	0.37	-1.33%	12,000
Dec 3, 2025	0.38	0.38	0.38	0.38	0.38	1.35%	9,000
Dec 2, 2025	0.37	0.37	0.37	0.37	0.37	-	3,000
Dec 1, 2025	0.37	0.37	0.37	0.37	0.37	1.37%	1,200
Nov 28, 2025	0.39	0.39	0.37	0.37	0.37	1.39%	3,423,000
Nov 27, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Nov 26, 2025	0.40	0.40	0.35	0.36	0.36	-2.70%	54,000
Nov 25, 2025	0.37	0.37	0.37	0.37	0.37	1.37%	-
Nov 24, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Nov 21, 2025	0.37	0.37	0.37	0.37	0.37	-1.35%	18,000
Nov 20, 2025	0.37	0.37	0.37	0.37	0.37	1.37%	-
Nov 19, 2025	0.37	0.37	0.37	0.37	0.37	1.39%	-
Nov 18, 2025	0.37	0.37	0.36	0.36	0.36	-1.37%	21,000
Nov 17, 2025	0.37	0.37	0.37	0.37	0.37	1.39%	-
Nov 14, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Nov 13, 2025	0.36	0.36	0.35	0.36	0.36	-1.37%	15,000
Nov 12, 2025	0.37	0.37	0.37	0.37	0.37	1.39%	-
Nov 11, 2025	0.35	0.35	0.35	0.36	0.36	1.41%	30,000
Nov 10, 2025	0.38	0.38	0.36	0.36	0.36	-6.58%	105,000
Nov 7, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Nov 6, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	18,000
Nov 5, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Nov 4, 2025	0.38	0.39	0.38	0.39	0.39	-	13,200
Nov 3, 2025	0.39	0.39	0.39	0.39	0.39	1.32%	12,009
Oct 31, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Oct 30, 2025	0.38	0.38	0.38	0.38	0.38	2.70%	9,000
Oct 28, 2025	0.38	0.38	0.36	0.37	0.37	-1.33%	57,000
Oct 27, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Oct 24, 2025	0.38	0.38	0.38	0.38	0.38	-	1,144
Oct 23, 2025	0.38	0.38	0.38	0.38	0.38	-	12,000
Oct 22, 2025	0.38	0.38	0.38	0.38	0.38	-	67
Oct 21, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Oct 20, 2025	0.36	0.38	0.36	0.38	0.38	-	16,680
Oct 17, 2025	0.38	0.38	0.38	0.38	0.38	-1.32%	15,600
Oct 16, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Oct 15, 2025	0.35	0.38	0.35	0.38	0.38	2.70%	15,000
Oct 14, 2025	0.37	0.37	0.37	0.37	0.37	1.37%	-
Oct 13, 2025	0.37	0.37	0.37	0.37	0.37	2.82%	34,680