Akerna Corp.
KERNNASDAQHealthcare
$0.31
+$0.08(+36.94%)
Market Cap$162320
P/E Ratio—
52W High$20.4
52W Low$0.25
Akerna Corp.（KERN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
kern · 日线历史（复权）· FMP · 截至 2024年2月8日
5-Year High5Y
$2,196.00
Jun 14, 2021
-100.0% from here
5-Year Low5Y
$3.40
Sep 28, 2023
-90.8% from low
IPO Priceadj.
$3,848.00
Feb 26, 2018
-100.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$1,940.00
Jun 9, 2021
-100.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · KERN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Feb 8, 2024 | $5.03 | $6.40 | $5.00 | $6.27 | $6.27 | 63K | +24.65% |
| Feb 7, 2024 | $5.22 | $5.22 | $4.36 | $4.58 | $4.58 | 31K | -12.26% |
| Feb 6, 2024 | $5.20 | $5.72 | $4.80 | $4.98 | $4.98 | 9K | -4.23% |
| Feb 5, 2024 | $5.23 | $5.80 | $5.20 | $5.30 | $5.30 | 6K | +1.34% |
| Feb 2, 2024 | $6.60 | $6.80 | $5.20 | $5.39 | $5.39 | 28K | -18.33% |
| Feb 1, 2024 | $7.08 | $7.08 | $6.50 | $6.50 | $6.50 | 18K | -8.19% |
| Jan 31, 2024 | $7.94 | $7.94 | $6.41 | $7.00 | $7.00 | 13K | -11.84% |
| Jan 30, 2024 | $7.60 | $7.60 | $7.00 | $7.20 | $7.20 | 7K | -5.26% |
| Jan 29, 2024 | $6.12 | $7.80 | $6.12 | $7.38 | $7.38 | 17K | +20.59% |
| Jan 26, 2024 | $7.60 | $8.00 | $6.00 | $6.31 | $6.31 | 46K | -16.97% |
| Jan 25, 2024 | $5.62 | $6.80 | $5.50 | $6.72 | $6.72 | 23K | +19.57% |
| Jan 24, 2024 | $5.44 | $5.79 | $5.21 | $5.70 | $5.70 | 7K | +4.78% |
| Jan 23, 2024 | $5.86 | $5.86 | $4.91 | $5.46 | $5.46 | 5K | -6.83% |
| Jan 22, 2024 | $5.55 | $5.85 | $5.40 | $5.73 | $5.73 | 5K | +3.24% |
| Jan 19, 2024 | $6.11 | $6.16 | $5.32 | $5.58 | $5.58 | 10K | -8.67% |
| Jan 18, 2024 | $6.20 | $6.22 | $5.80 | $6.18 | $6.18 | 5K | -0.32% |
| Jan 17, 2024 | $6.27 | $6.30 | $5.84 | $6.18 | $6.18 | 8K | -1.44% |
| Jan 16, 2024 | $6.80 | $7.18 | $5.71 | $6.01 | $6.01 | 24K | -11.62% |
| Jan 12, 2024 | $6.65 | $7.20 | $6.42 | $6.80 | $6.80 | 12K | +2.26% |
| Jan 11, 2024 | $7.60 | $7.60 | $6.40 | $7.20 | $7.20 | 23K | -5.26% |
Showing 1–20 of 671 records
Annual Stock Price Performance · KERN
Jan 1 → Dec 31 · 4 years2024-30.3%$9.00 → $6.27
-30.3%
2023-37.9%$14.00 → $8.70
-37.9%
2022-98.0%$700.00 → $13.80
-98.0%
2021-63.6%$1924.00 → $700.00
-63.6%
Best Year2024 · -30.3%
Worst Year2022 · -98.0%
Positive Years0 / 4
Avg Annual Return-57.5%
4Y Total Return-99.7%
4Y CAGR~-76.1% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in KERN?
If you invested $1,000 in KERN at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$0
Total Return-100.0%
CAGR~-69.2% / yr
Profit$-1,000
Based on Feb 26, 2018 · $3848.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Akerna Corp.（KERN）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.31。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
KERN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
KERN 历史股价FMP 日线复权 OHLCV