Kernel Group Holdings, Inc.
KRNLNASDAQFinancial Services
$10.30
$-0.87(-7.79%)
Market Cap$83719327
P/E Ratio—
52W High$14.2
52W Low$7.74
Kernel Group Holdings, Inc.（KRNL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
krnl · 日线历史（复权）· FMP · 截至 2024年8月14日
5-Year High5Y
$14.20
Aug 5, 2024
-27.5% from here
5-Year Low5Y
$7.74
Aug 5, 2024
+33.1% from low
IPO Priceadj.
$9.65
Apr 1, 2021
+6.7% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$9.71
Jun 9, 2021
+6.1% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · KRNL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Aug 14, 2024 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0K | +0.00% |
| Aug 13, 2024 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0K | +0.00% |
| Aug 12, 2024 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0K | +0.00% |
| Aug 9, 2024 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0K | +0.00% |
| Aug 8, 2024 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0K | +0.00% |
| Aug 7, 2024 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0K | +0.00% |
| Aug 6, 2024 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0K | +0.00% |
| Aug 5, 2024 | $12.45 | $14.20 | $7.74 | $10.30 | $10.30 | 154K | -17.27% |
| Aug 2, 2024 | $11.77 | $11.77 | $10.32 | $10.32 | $10.32 | 21K | -12.32% |
| Aug 1, 2024 | $11.64 | $12.95 | $10.72 | $11.25 | $11.25 | 40K | -3.35% |
| Jul 31, 2024 | $11.23 | $14.15 | $10.77 | $11.66 | $11.66 | 14K | +3.83% |
| Jul 30, 2024 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0K | +0.00% |
| Jul 29, 2024 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0K | +0.00% |
| Jul 26, 2024 | $11.07 | $11.10 | $11.07 | $11.10 | $11.10 | 8K | +0.27% |
| Jul 25, 2024 | $11.09 | $11.10 | $11.07 | $11.10 | $11.10 | 7K | +0.09% |
| Jul 24, 2024 | $11.08 | $11.10 | $11.08 | $11.10 | $11.10 | 4K | +0.18% |
| Jul 23, 2024 | $11.03 | $11.10 | $11.00 | $11.05 | $11.05 | 5K | +0.18% |
| Jul 22, 2024 | $11.05 | $11.05 | $11.03 | $11.03 | $11.03 | 1K | -0.18% |
| Jul 19, 2024 | $11.02 | $11.04 | $11.02 | $11.04 | $11.04 | 1K | +0.18% |
| Jul 18, 2024 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0K | +0.00% |
Showing 1–20 of 756 records
Annual Stock Price Performance · KRNL
Jan 1 → Dec 31 · 4 years2024-3.7%$10.70 → $10.30
-3.7%
2023+6.2%$10.11 → $10.74
+6.2%
2022+3.6%$9.75 → $10.10
+3.6%
2021+0.1%$9.74 → $9.75
+0.1%
Best Year2023 · +6.2%
Worst Year2024 · -3.7%
Positive Years3 / 4
Avg Annual Return+1.5%
4Y Total Return+5.7%
4Y CAGR~+1.4% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in KRNL?
If you invested $1,000 in KRNL at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,067
Total Return+6.7%
CAGR~+1.3% / yr
Profit+$67
Based on Apr 1, 2021 · $9.65Split & 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
Kernel Group Holdings, Inc.（KRNL）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $10.30。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
KRNL 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。
KRNL 历史股价FMP 日线复权 OHLCV