Akerna Corp. Common Stockのデータ

Akerna Corp. Common Stockの基本情報

名前 Akerna Corp. Common Stock
ティッカー KERN
United States
上場年 2018.0
セクター Technology

Akerna Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 8.06 7.44 7.71 7.56 2249900.0 7.56
2021-02-12 8.32 7.31 7.54 7.83 2500800.0 7.83
2021-02-11 9.2 7.28 9.09 8.08 4086700.0 8.08
2021-02-10 10.44 8.51 9.53 9.25 6040800.0 9.25
2021-02-09 9.57 8.28 8.4 9.05 5810400.0 9.05
2021-02-08 8.97 7.52 7.8 8.5 3945700.0 8.5
2021-02-05 8.25 6.55 6.89 8.16 7898100.0 8.16
2021-02-04 7.17 6.65 7.14 6.82 3190400.0 6.82
2021-02-03 7.47 6.63 7.36 6.82 8990800.0 6.82
2021-02-02 7.2 5.92 6.17 7.09 9053500.0 7.09
2021-02-01 6.34 5.65 6.04 6.2 4959200.0 6.2
2021-01-29 6.83 5.26 5.57 5.82 7700500.0 5.82
2021-01-28 6.3 5.35 5.41 5.53 3663200.0 5.53
2021-01-27 5.96 5.25 5.42 5.46 2011100.0 5.46
2021-01-26 6.22 5.35 5.35 5.61 2680300.0 5.61
2021-01-25 5.68 4.81 5.64 5.36 2159900.0 5.36
2021-01-22 5.98 5.55 5.58 5.74 1131300.0 5.74
2021-01-21 5.96 5.56 5.9 5.68 1364700.0 5.68
2021-01-20 6.28 5.79 6.01 5.93 1607200.0 5.93
2021-01-19 6.32 5.76 6.32 6.03 2688600.0 6.03
2021-01-15 7.15 6.16 6.98 6.34 3604200.0 6.34
2021-01-14 7.36 6.07 6.76 6.55 7627600.0 6.55
2021-01-13 7.35 5.7 5.84 6.6 13725400.0 6.6
2021-01-12 6.45 5.62 6.22 5.93 2143700.0 5.93
2021-01-11 6.9 5.02 5.36 6.12 5151400.0 6.12
2021-01-08 6.65 4.66 5.0 5.98 10861700.0 5.98
2021-01-07 5.3 4.3 4.42 4.93 7883100.0 4.93
2021-01-06 4.75 3.81 3.87 4.18 15357300.0 4.18
2021-01-05 3.52 3.34 3.36 3.47 578900.0 3.47
2021-01-04 3.43 3.15 3.32 3.39 889100.0 3.39
2020-12-31 3.38 3.12 3.32 3.24 1017700.0 3.24
2020-12-30 3.45 3.26 3.42 3.34 870900.0 3.34
2020-12-29 3.62 3.31 3.58 3.41 449400.0 3.41
2020-12-28 3.74 3.41 3.73 3.51 629600.0 3.51
2020-12-24 3.89 3.58 3.86 3.6 369900.0 3.6
2020-12-23 4.06 3.75 3.89 3.83 848800.0 3.83
2020-12-22 4.0 3.7 3.9 3.85 617100.0 3.85
2020-12-21 3.9 3.57 3.67 3.83 570900.0 3.83
2020-12-18 3.98 3.65 3.87 3.75 1868500.0 3.75
2020-12-17 3.96 3.72 3.77 3.86 583000.0 3.86
2020-12-16 3.89 3.66 3.74 3.78 662000.0 3.78
2020-12-15 3.75 3.45 3.56 3.66 973900.0 3.66
2020-12-14 3.63 3.44 3.52 3.53 466700.0 3.53
2020-12-11 3.79 3.41 3.77 3.5 821100.0 3.5
2020-12-10 4.32 3.37 3.43 3.78 2566900.0 3.78
2020-12-09 3.77 3.35 3.73 3.48 870200.0 3.48
2020-12-08 3.79 3.48 3.5 3.66 731200.0 3.66
2020-12-07 3.8 3.41 3.75 3.56 1325100.0 3.56
2020-12-04 4.35 3.75 4.05 3.82 3058800.0 3.82
2020-12-03 4.23 3.87 4.04 4.02 1185700.0 4.02
2020-12-02 4.3 3.71 3.75 4.05 3059500.0 4.05
2020-12-01 4.39 3.71 4.38 3.71 2060100.0 3.71
2020-11-30 4.42 3.67 4.19 4.29 4791800.0 4.29
2020-11-27 3.99 3.35 3.5 3.9 2470400.0 3.9
2020-11-25 3.8 3.35 3.47 3.45 1163300.0 3.45
2020-11-24 4.09 3.4 3.84 3.68 3374100.0 3.68
2020-11-23 3.7 3.15 3.28 3.58 2689700.0 3.58
2020-11-20 3.3 2.7 2.75 3.16 2753400.0 3.16
2020-11-19 2.82 2.55 2.75 2.75 1304700.0 2.75
2020-11-18 2.95 2.71 2.86 2.75 800000.0 2.75
2020-11-17 2.96 2.76 2.83 2.84 1207800.0 2.84
2020-11-16 3.04 2.77 2.88 2.91 929000.0 2.91
2020-11-13 3.12 2.74 2.86 2.89 1501200.0 2.89
2020-11-12 3.12 2.7 3.0 2.8 2217500.0 2.8
2020-11-11 3.55 3.07 3.5 3.13 4375500.0 3.13
2020-11-10 4.28 3.6 3.72 3.63 2927900.0 3.63
2020-11-09 4.86 3.58 4.77 4.33 10906700.0 4.33
2020-11-06 4.88 3.25 3.42 4.11 25972000.0 4.11
2020-11-05 3.15 2.52 2.6 3.1 3947700.0 3.1
2020-11-04 2.5 2.28 2.4 2.42 265300.0 2.42
2020-11-03 2.53 2.34 2.52 2.39 455900.0 2.39
2020-11-02 2.51 2.32 2.38 2.46 592900.0 2.46
2020-10-30 2.46 2.32 2.35 2.38 312000.0 2.38
2020-10-29 2.4 2.28 2.3 2.35 355800.0 2.35
2020-10-28 2.46 2.17 2.35 2.4 2565200.0 2.4
2020-10-27 3.45 2.79 3.43 2.93 1416400.0 2.93
2020-10-26 3.8 3.28 3.77 3.45 426300.0 3.45
2020-10-23 3.93 3.65 3.72 3.77 207000.0 3.77
2020-10-22 3.71 3.53 3.69 3.65 185600.0 3.65
2020-10-21 3.78 3.52 3.72 3.69 232100.0 3.69
2020-10-20 4.1 3.53 4.06 3.72 447300.0 3.72
2020-10-19 4.48 3.98 4.42 4.02 246500.0 4.02
2020-10-16 4.58 4.3 4.47 4.43 152700.0 4.43
2020-10-15 4.57 4.27 4.51 4.46 201900.0 4.46
2020-10-14 4.89 4.56 4.83 4.67 108000.0 4.67
2020-10-13 4.98 4.5 4.7 4.83 402000.0 4.83
2020-10-12 4.7 4.2 4.53 4.67 432800.0 4.67
2020-10-09 4.59 4.1 4.16 4.4 822800.0 4.4
2020-10-08 4.21 3.99 4.07 3.99 251800.0 3.99
2020-10-07 4.35 3.85 3.93 3.99 489800.0 3.99
2020-10-06 4.13 3.92 4.06 3.94 108700.0 3.94
2020-10-05 4.07 3.88 4.06 3.97 111000.0 3.97
2020-10-02 4.01 3.85 3.95 3.96 192800.0 3.96
2020-10-01 4.58 3.68 3.8 3.96 764400.0 3.96
2020-09-30 3.82 3.52 3.74 3.64 90700.0 3.64
2020-09-29 3.76 3.41 3.57 3.72 99500.0 3.72
2020-09-28 3.62 3.54 3.6 3.57 97600.0 3.57
2020-09-25 3.89 3.57 3.64 3.6 89000.0 3.6
2020-09-24 3.92 3.47 3.87 3.64 153800.0 3.64
2020-09-23 4.26 3.82 4.21 3.87 101400.0 3.87
2020-09-22 4.14 3.98 4.03 4.03 164700.0 4.03
2020-09-21 4.22 4.01 4.22 4.06 101100.0 4.06
2020-09-18 4.39 4.12 4.34 4.22 189000.0 4.22
2020-09-17 4.49 4.2 4.46 4.41 196300.0 4.41
2020-09-16 4.61 4.36 4.47 4.49 293200.0 4.49
2020-09-15 4.63 4.37 4.55 4.41 60000.0 4.41
2020-09-14 4.7 4.51 4.63 4.57 61400.0 4.57
2020-09-11 4.7 4.56 4.61 4.65 37300.0 4.65
2020-09-10 4.7 4.57 4.7 4.61 50000.0 4.61
2020-09-09 4.75 4.63 4.66 4.69 62100.0 4.69
2020-09-08 4.75 4.56 4.7 4.61 90900.0 4.61
2020-09-04 4.98 4.64 4.94 4.71 99200.0 4.71
2020-09-03 5.14 4.84 5.13 4.88 78600.0 4.88
2020-09-02 5.93 5.12 5.5 5.14 219700.0 5.14
2020-09-01 6.41 5.35 6.08 5.63 194900.0 5.63
2020-08-31 6.51 6.01 6.5 6.05 199100.0 6.05
2020-08-28 6.25 6.0 6.0 6.2 68400.0 6.2
2020-08-27 6.2 6.0 6.16 6.02 38000.0 6.02
2020-08-26 6.39 5.84 6.0 6.17 137300.0 6.17
2020-08-25 6.13 5.85 5.94 6.0 50300.0 6.0
2020-08-24 6.11 5.81 5.92 5.93 36800.0 5.93
2020-08-21 6.31 5.9 6.25 5.93 90400.0 5.93
2020-08-20 8.07 6.0 6.45 6.2 1041100.0 6.2
2020-08-19 6.5 5.91 6.13 6.43 58100.0 6.43
2020-08-18 6.36 5.64 5.64 6.2 88600.0 6.2
2020-08-17 5.79 5.6 5.77 5.63 66500.0 5.63
2020-08-14 6.0 5.69 5.85 5.83 66100.0 5.83
2020-08-13 6.21 5.83 6.01 5.83 33300.0 5.83
2020-08-12 6.38 5.93 6.21 6.05 61500.0 6.05
2020-08-11 6.6 6.18 6.53 6.21 39300.0 6.21
2020-08-10 6.68 6.45 6.56 6.5 28700.0 6.5
2020-08-07 6.84 6.53 6.65 6.55 30300.0 6.55
2020-08-06 6.87 6.43 6.59 6.66 54400.0 6.66
2020-08-05 6.76 6.51 6.7 6.62 32300.0 6.62
2020-08-04 6.8 6.63 6.7 6.68 43200.0 6.68
2020-08-03 6.71 6.48 6.51 6.7 39000.0 6.7
2020-07-31 6.56 6.26 6.31 6.53 32900.0 6.53
2020-07-30 6.48 6.16 6.35 6.32 34800.0 6.32
2020-07-29 6.77 6.31 6.66 6.43 44600.0 6.43
2020-07-28 6.9 6.2 6.25 6.63 132300.0 6.63
2020-07-27 6.45 6.08 6.36 6.34 64300.0 6.34
2020-07-24 6.52 6.05 6.15 6.39 46000.0 6.39
2020-07-23 6.79 6.21 6.25 6.22 209100.0 6.22
2020-07-22 6.76 6.05 6.59 6.3 168600.0 6.3
2020-07-21 6.9 6.51 6.79 6.59 107100.0 6.59
2020-07-20 6.93 6.68 6.9 6.77 74000.0 6.77
2020-07-17 7.26 6.8 7.11 6.95 75500.0 6.95
2020-07-16 7.34 7.1 7.32 7.15 53600.0 7.15
2020-07-15 7.6 7.06 7.58 7.42 82300.0 7.42
2020-07-14 7.2 6.8 7.11 7.0 66500.0 7.0
2020-07-13 7.79 7.12 7.51 7.16 138700.0 7.16
2020-07-10 7.66 7.1 7.21 7.51 83100.0 7.51
2020-07-09 7.65 7.07 7.28 7.27 173700.0 7.27
2020-07-08 7.97 7.31 7.59 7.43 109900.0 7.43
2020-07-07 8.16 7.59 8.15 7.65 104200.0 7.65
2020-07-06 8.57 8.11 8.57 8.22 67400.0 8.22
2020-07-02 8.58 7.92 8.53 8.21 119000.0 8.21
2020-07-01 8.95 8.25 8.77 8.64 95400.0 8.64
2020-06-30 8.91 8.62 8.86 8.8 70400.0 8.8
2020-06-29 8.95 8.5 8.9 8.92 108000.0 8.92
2020-06-26 9.85 8.8 9.4 8.91 971600.0 8.91
2020-06-25 9.68 7.83 8.25 9.35 306500.0 9.35
2020-06-24 8.25 7.72 8.1 8.14 164500.0 8.14
2020-06-23 9.5 7.91 9.48 8.1 244700.0 8.1
2020-06-22 9.48 8.5 9.21 8.55 236100.0 8.55
2020-06-19 9.45 8.99 9.18 9.04 151600.0 9.04
2020-06-18 9.75 8.56 9.71 9.0 240200.0 9.0
2020-06-17 10.78 9.75 10.66 9.82 130700.0 9.82
2020-06-16 11.2 10.0 10.91 10.74 237800.0 10.74
2020-06-15 11.22 10.04 10.04 11.06 178100.0 11.06
2020-06-12 11.0 10.07 10.26 10.66 128600.0 10.66
2020-06-11 10.6 9.84 10.6 10.0 132800.0 10.0
2020-06-10 10.8 9.85 10.36 10.8 118200.0 10.8
2020-06-09 10.79 10.11 10.77 10.28 183900.0 10.28
2020-06-08 11.49 9.22 9.32 10.84 414400.0 10.84
2020-06-05 9.41 8.88 9.4 9.16 55100.0 9.16
2020-06-04 9.5 8.98 9.24 9.23 67300.0 9.23
2020-06-03 9.61 9.17 9.38 9.3 30800.0 9.3
2020-06-02 9.62 9.18 9.62 9.33 42100.0 9.33
2020-06-01 9.93 9.05 9.12 9.71 80500.0 9.71
2020-05-29 9.99 9.0 9.92 9.28 169000.0 9.28
2020-05-28 11.0 10.05 10.18 10.35 162200.0 10.35
2020-05-27 11.0 10.07 10.36 10.33 136200.0 10.33
2020-05-26 10.65 9.02 9.3 10.06 420700.0 10.06
2020-05-22 9.44 7.77 7.88 8.97 440700.0 8.97
2020-05-21 8.17 7.66 8.02 8.01 64000.0 8.01
2020-05-20 8.2 7.86 8.0 8.07 31100.0 8.07
2020-05-19 7.97 7.52 7.52 7.94 64900.0 7.94
2020-05-18 7.72 7.25 7.5 7.45 110600.0 7.45
2020-05-15 7.3 6.8 6.96 7.28 31100.0 7.28
2020-05-14 7.4 6.81 7.05 7.07 61800.0 7.07
2020-05-13 7.47 7.0 7.4 7.43 62500.0 7.43
2020-05-12 8.19 7.41 7.9 7.45 104400.0 7.45
2020-05-11 8.0 7.5 7.87 7.74 55300.0 7.74
2020-05-08 8.33 7.8 7.98 7.87 116700.0 7.87
2020-05-07 7.99 7.4 7.4 7.78 44300.0 7.78
2020-05-06 7.52 7.15 7.18 7.5 64900.0 7.5
2020-05-05 7.4 7.11 7.37 7.2 64500.0 7.2
2020-05-04 7.39 6.85 7.05 7.21 70400.0 7.21
2020-05-01 8.08 6.8 8.08 7.29 257400.0 7.29
2020-04-30 8.75 8.21 8.75 8.35 62800.0 8.35
2020-04-29 9.44 8.5 9.44 8.84 124500.0 8.84
2020-04-28 9.42 8.85 9.2 9.05 93700.0 9.05
2020-04-27 9.22 8.52 8.8 9.0 159700.0 9.0
2020-04-24 8.7 8.22 8.3 8.24 66200.0 8.24
2020-04-23 8.37 7.74 7.89 8.22 70000.0 8.22
2020-04-22 7.9 7.59 7.7 7.73 48300.0 7.73
2020-04-21 7.74 6.91 6.91 7.48 54200.0 7.48
2020-04-20 8.83 6.86 7.9 7.21 227400.0 7.21
2020-04-17 8.0 7.51 7.89 7.86 47100.0 7.86
2020-04-16 7.98 7.5 7.94 7.7 43200.0 7.7
2020-04-15 8.19 7.57 8.0 7.76 98300.0 7.76
2020-04-14 8.35 7.95 8.2 8.07 84000.0 8.07
2020-04-13 8.09 7.38 7.67 7.97 104300.0 7.97
2020-04-09 7.6 6.91 7.18 7.24 82000.0 7.24
2020-04-08 7.1 6.37 6.5 7.1 124500.0 7.1
2020-04-07 6.7 6.25 6.52 6.35 92100.0 6.35
2020-04-06 6.34 5.75 5.77 6.15 116400.0 6.15
2020-04-03 5.83 5.29 5.49 5.35 35200.0 5.35
2020-04-02 5.97 5.3 5.97 5.46 55700.0 5.46
2020-04-01 6.07 4.8 5.0 5.42 202900.0 5.42
2020-03-31 5.52 4.8 5.0 5.12 34500.0 5.12
2020-03-30 5.32 4.9 5.13 5.02 66900.0 5.02
2020-03-27 5.68 5.01 5.62 5.35 129600.0 5.35
2020-03-26 6.43 5.25 5.29 5.97 204400.0 5.97
2020-03-25 5.48 4.01 4.18 5.04 156600.0 5.04
2020-03-24 4.64 4.15 4.34 4.26 134000.0 4.26
2020-03-23 4.08 3.74 3.97 4.07 86800.0 4.07
2020-03-20 4.72 4.03 4.61 4.03 92500.0 4.03
2020-03-19 4.69 3.78 4.09 4.36 51300.0 4.36
2020-03-18 4.6 3.75 4.5 4.0 76300.0 4.0
2020-03-17 4.72 4.36 4.38 4.7 68500.0 4.7
2020-03-16 4.82 4.02 4.81 4.16 68400.0 4.16
2020-03-13 5.48 4.9 5.48 5.07 91400.0 5.07
2020-03-12 5.93 5.06 5.8 5.08 93400.0 5.08
2020-03-11 6.47 5.6 5.8 6.12 189600.0 6.12
2020-03-10 5.31 4.75 5.0 4.9 112600.0 4.9
2020-03-09 6.87 4.42 6.87 4.47 216800.0 4.47
2020-03-06 7.33 6.91 7.33 6.91 39600.0 6.91
2020-03-05 7.88 7.25 7.61 7.45 25600.0 7.45
2020-03-04 7.96 7.28 7.28 7.6 37100.0 7.6
2020-03-03 8.43 7.25 8.37 7.36 111000.0 7.36
2020-03-02 8.35 7.51 7.6 8.27 116300.0 8.27
2020-02-28 7.64 6.6 7.01 7.59 105600.0 7.59
2020-02-27 7.89 7.1 7.89 7.27 100900.0 7.27
2020-02-26 7.99 7.55 7.65 7.89 82500.0 7.89
2020-02-25 7.87 7.24 7.24 7.67 164100.0 7.67
2020-02-24 7.23 6.56 7.16 7.12 89300.0 7.12
2020-02-21 7.45 6.87 7.14 7.28 77000.0 7.28
2020-02-20 7.25 6.83 6.96 7.06 76300.0 7.06
2020-02-19 7.0 6.5 6.86 6.96 85400.0 6.96
2020-02-18 7.11 6.81 7.05 6.88 63600.0 6.88