Akerna Corp Recent Share Price (USX:KERN)

USX:KERN - Akerna Corp Akerna Corp
Sector: Health Care, Industry: Health Care Technology

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
22 May 2023	USD	0.735	0.78	0.72	0.76	15.2	+0.03 (+4.11%)	56,500
19 May 2023	USD	0.72	0.758	0.707	0.73	14.6	-0.005 (-0.68%)	24,300
18 May 2023	USD	0.737	0.76	0.735	0.735	14.7	-0.025 (-3.29%)	37,500
17 May 2023	USD	0.74	0.78	0.725	0.76	15.2	+0.03 (+4.11%)	81,000
16 May 2023	USD	0.75	0.751	0.73	0.73	14.6	-0.022 (-2.93%)	12,200
15 May 2023	USD	0.75	0.775	0.735	0.752	15.04	+0.002 (+0.27%)	74,800
12 May 2023	USD	0.761	0.78	0.75	0.75	15	-0.01 (-1.32%)	34,000
11 May 2023	USD	0.751	0.78	0.75	0.76	15.2	-0.01 (-1.30%)	21,700
10 May 2023	USD	0.79	0.79	0.76	0.77	15.4	0.0 (0.0%)	33,100
9 May 2023	USD	0.783	0.785	0.75	0.77	15.4	-0.013 (-1.66%)	34,400
8 May 2023	USD	0.772	0.795	0.75	0.783	15.66	+0.013 (+1.69%)	64,200
5 May 2023	USD	0.8	0.8	0.755	0.77	15.4	-0.007 (-0.90%)	79,300
4 May 2023	USD	0.76	0.8	0.75	0.777	15.54	+0.007 (+0.91%)	111,400
3 May 2023	USD	0.77	0.798	0.755	0.77	15.4	+0.014 (+1.85%)	49,600
2 May 2023	USD	0.76	0.793	0.75	0.756	15.12	-0.024 (-3.08%)	47,100
1 May 2023	USD	0.78	0.833	0.77	0.78	15.6	+0.03 (+4%)	93,400
28 Apr 2023	USD	0.76	0.77	0.75	0.75	15	-0.015 (-1.96%)	107,500
27 Apr 2023	USD	0.75	0.795	0.75	0.765	15.3	+0.013 (+1.73%)	47,700
26 Apr 2023	USD	0.788	0.788	0.75	0.752	15.04	+0.001 (+0.13%)	74,100
25 Apr 2023	USD	0.771	0.785	0.75	0.751	15.02	-0.02 (-2.59%)	22,200
24 Apr 2023	USD	0.77	0.82	0.77	0.771	15.42	-0.01 (-1.28%)	16,100
21 Apr 2023	USD	0.78	0.82	0.78	0.781	15.62	-0.029 (-3.58%)	18,500
20 Apr 2023	USD	0.83	0.89	0.791	0.81	16.2	-0.014 (-1.70%)	20,000
19 Apr 2023	USD	0.82	0.845	0.81	0.824	16.48	-0.026 (-3.06%)	22,100
18 Apr 2023	USD	0.83	0.89	0.8	0.85	17	+0.032 (+3.91%)	82,700
17 Apr 2023	USD	0.85	0.85	0.8	0.818	16.36	+0.006 (+0.74%)	11,700
14 Apr 2023	USD	0.84	0.84	0.805	0.812	16.24	+0.005 (+0.62%)	69,300
13 Apr 2023	USD	0.789	0.84	0.789	0.807	16.14	+0.003 (+0.37%)	64,500
12 Apr 2023	USD	0.822	0.83	0.79	0.804	16.08	-0.021 (-2.55%)	20,400
11 Apr 2023	USD	0.8	0.83	0.751	0.825	16.5	+0.025 (+3.13%)	37,600

First
5
6
7
8
9
Last

Unicorn Response |