Kornit Digital Ltd

KRNT
🏛️ usa →
13.73
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-01 13.50 13.92 13.36 13.73 0.8M
2025-09-30 13.41 13.61 13.31 13.50 0.4M
2025-09-29 13.89 13.91 13.46 13.51 0.2M
2025-09-26 14.13 14.25 13.66 13.70 0.4M
2025-09-25 14.34 14.41 14.00 14.03 0.3M
2025-09-24 14.66 14.88 14.39 14.50 0.2M
2025-09-23 14.93 15.34 14.57 14.66 0.2M
2025-09-22 14.36 14.84 14.00 14.82 0.3M
2025-09-19 14.85 15.05 14.44 14.47 1.1M
2025-09-18 14.42 14.97 14.19 14.83 0.3M
2025-09-17 14.46 14.67 14.10 14.13 0.2M
2025-09-16 14.38 14.59 14.21 14.48 0.2M
2025-09-15 14.54 14.77 14.33 14.33 0.3M
2025-09-12 14.15 14.82 14.09 14.44 0.2M
2025-09-11 14.82 15.25 14.80 14.88 0.3M
2025-09-10 15.04 15.28 14.67 14.77 0.5M
2025-09-09 15.09 15.53 15.02 15.06 0.4M
2025-09-08 15.33 15.33 14.84 15.18 0.5M
2025-09-05 14.91 15.42 14.70 15.33 0.5M
2025-09-04 14.52 14.87 14.23 14.71 0.6M
2025-09-03 14.56 14.65 14.29 14.47 0.6M
2025-09-02 14.70 15.01 14.14 14.56 0.4M
2025-08-29 15.14 15.14 14.84 14.94 0.8M
2025-08-28 15.16 15.27 14.99 15.14 0.2M
2025-08-27 15.20 15.35 14.99 15.10 0.3M
2025-08-26 15.47 15.60 15.22 15.25 0.3M
2025-08-25 15.53 15.90 15.36 15.39 0.1M
2025-08-22 15.41 16.10 15.06 15.60 0.3M
2025-08-21 15.19 15.36 14.96 15.32 0.4M
2025-08-20 15.44 15.46 14.98 15.26 0.4M
2025-08-19 15.47 15.54 15.30 15.48 0.2M
2025-08-18 15.04 15.57 14.76 15.43 0.3M
2025-08-15 15.50 15.50 14.93 15.00 0.3M
2025-08-14 14.89 15.51 14.89 15.41 0.3M
2025-08-13 15.39 15.62 15.21 15.47 0.2M
2025-08-12 14.28 15.41 14.28 15.19 0.4M
2025-08-11 15.00 15.00 14.09 14.19 0.4M
2025-08-08 14.94 15.24 14.62 15.09 0.5M
2025-08-07 15.22 15.22 13.75 14.79 0.7M
2025-08-06 15.67 16.05 12.78 15.23 2.1M
2025-08-05 19.09 19.26 18.74 19.18 0.2M
2025-08-04 18.83 19.17 18.75 18.95 0.3M
2025-08-01 19.55 19.87 18.60 18.65 0.3M
2025-07-31 20.60 20.73 19.86 20.02 0.2M
2025-07-30 20.91 21.16 20.46 20.60 0.2M
2025-07-29 21.02 21.29 20.65 20.76 0.2M
2025-07-28 22.06 22.06 20.99 21.03 0.1M
2025-07-25 21.61 22.04 20.97 21.89 0.2M
2025-07-24 21.53 21.90 20.82 21.67 0.4M
2025-07-23 21.59 21.96 21.25 21.56 0.4M
2025-07-22 21.23 21.44 20.94 21.36 0.3M
2025-07-21 21.57 21.65 21.11 21.27 0.3M
2025-07-18 21.70 21.76 21.21 21.49 0.1M
2025-07-17 21.00 21.98 20.79 21.72 0.2M
2025-07-16 19.94 20.98 19.93 20.90 0.1M
2025-07-15 20.50 20.92 19.72 19.76 0.3M
2025-07-14 20.07 20.51 19.88 20.38 0.2M
2025-07-11 20.06 20.31 19.76 20.14 0.1M
2025-07-10 19.88 20.36 19.69 20.19 0.2M
2025-07-09 19.63 20.05 19.54 19.81 0.1M
2025-07-08 19.77 20.04 19.28 19.42 0.1M
2025-07-07 19.67 20.14 19.54 19.61 0.3M
2025-07-03 19.74 20.05 19.71 19.99 0.0M
2025-07-02 19.67 19.87 19.40 19.72 0.1M
2025-07-01 19.90 20.25 19.44 19.61 0.2M
2025-06-30 19.92 20.29 19.80 19.91 0.2M
2025-06-27 19.54 19.99 19.50 19.86 0.1M
2025-06-26 19.47 19.75 19.32 19.54 0.1M
2025-06-25 20.03 20.03 19.25 19.44 0.2M
2025-06-24 19.31 19.99 19.23 19.95 0.2M
2025-06-23 18.13 19.06 17.94 18.97 0.2M
2025-06-20 18.92 19.07 18.12 18.22 0.4M
2025-06-18 19.10 19.52 18.75 18.83 0.4M
2025-06-17 20.49 20.49 19.01 19.10 0.4M
2025-06-16 19.84 20.82 19.56 20.58 0.4M
2025-06-13 19.95 20.31 19.27 19.54 0.4M
2025-06-12 22.19 22.19 20.38 20.38 0.5M
2025-06-11 22.50 23.01 22.48 22.50 0.4M
2025-06-10 22.93 23.20 22.33 22.36 0.4M
2025-06-09 22.69 22.95 22.54 22.75 0.2M
2025-06-06 22.68 23.01 22.33 22.54 0.2M
2025-06-05 23.15 23.29 22.20 22.33 0.3M
2025-06-04 23.00 23.32 22.64 22.96 0.2M
2025-06-03 22.43 22.95 22.01 22.92 0.3M
2025-06-02 21.63 22.54 21.38 22.30 0.3M
2025-05-30 22.18 22.59 21.32 21.80 0.3M
2025-05-29 22.48 22.67 22.06 22.34 0.4M
2025-05-28 22.18 22.44 21.81 22.26 0.2M
2025-05-27 22.39 22.39 21.99 22.15 0.3M
2025-05-23 22.11 22.44 21.88 21.94 0.2M
2025-05-22 21.88 23.14 21.83 22.54 0.4M
2025-05-21 22.76 23.06 22.02 22.08 0.3M
2025-05-20 23.18 23.48 22.80 22.93 0.4M
2025-05-19 22.10 23.42 22.10 23.22 0.4M
2025-05-16 22.37 23.15 22.11 22.55 0.4M
2025-05-15 21.50 22.57 21.15 22.39 0.4M
2025-05-14 18.51 23.42 18.51 22.10 1.4M
2025-05-13 19.39 19.75 19.24 19.25 0.7M
2025-05-12 20.19 20.51 19.13 19.30 0.3M
2025-05-09 19.34 19.61 18.95 19.19 0.2M
2025-05-08 19.29 19.59 19.07 19.18 0.2M
2025-05-07 18.83 19.08 18.16 18.86 0.3M
2025-05-06 18.75 19.07 18.18 18.77 0.1M
2025-05-05 19.00 19.39 18.65 19.06 0.1M
2025-05-02 19.06 19.57 19.06 19.34 0.2M
2025-05-01 18.57 19.68 18.50 18.87 0.2M
2025-04-30 18.19 18.90 18.06 18.88 0.1M
2025-04-29 18.53 18.77 18.12 18.62 0.1M
2025-04-28 18.62 19.00 18.19 18.50 0.2M
2025-04-25 18.26 18.49 17.99 18.49 0.2M
2025-04-24 18.27 18.83 18.00 18.51 0.2M
2025-04-23 18.55 19.26 17.80 18.27 0.2M
2025-04-22 17.54 18.15 17.40 17.79 0.2M
2025-04-21 18.09 18.63 17.18 17.41 0.1M
2025-04-17 19.09 19.16 18.34 18.40 0.2M
2025-04-16 19.15 19.50 18.72 19.10 0.3M
2025-04-15 18.51 19.33 18.42 19.31 0.2M
2025-04-14 19.14 19.14 18.42 18.71 0.2M
2025-04-11 18.01 18.79 17.60 18.71 0.2M
2025-04-10 18.61 18.61 17.11 17.92 0.4M
2025-04-09 15.56 19.64 15.56 19.17 0.7M
2025-04-08 16.25 17.01 15.63 15.81 0.5M
2025-04-07 15.10 16.50 14.80 15.98 0.5M
2025-04-04 15.74 16.08 15.00 15.82 0.4M
2025-04-03 18.07 19.32 16.78 16.80 0.5M
2025-04-02 18.82 19.60 18.76 19.59 0.2M
2025-04-01 18.99 19.49 18.74 18.93 0.3M
2025-03-31 19.08 19.23 18.70 19.08 0.2M
2025-03-28 20.00 20.01 19.39 19.50 0.1M
2025-03-27 20.58 20.67 20.06 20.09 0.2M
2025-03-26 20.80 21.21 20.41 20.84 0.2M
2025-03-25 22.22 22.25 20.68 20.73 0.2M
2025-03-24 22.04 22.30 21.48 22.29 0.3M
2025-03-21 21.26 22.08 21.03 21.82 1.0M
2025-03-20 21.52 22.48 21.29 21.43 0.1M
2025-03-19 21.48 22.26 20.98 21.87 0.1M
2025-03-18 21.48 21.80 21.28 21.46 0.1M
2025-03-17 22.56 22.91 21.58 21.68 0.2M
2025-03-14 22.00 23.07 22.00 22.67 0.4M
2025-03-13 21.36 21.86 20.64 21.77 0.5M
2025-03-12 21.60 21.98 20.81 21.34 0.3M
2025-03-11 20.10 21.63 19.61 21.18 0.5M
2025-03-10 20.93 21.10 19.53 19.97 0.4M
2025-03-07 21.67 22.16 20.65 21.48 0.4M
2025-03-06 22.54 22.79 21.77 21.84 0.2M
2025-03-05 23.34 23.88 22.45 22.93 0.3M
2025-03-04 23.33 23.39 22.29 23.03 0.4M
2025-03-03 24.77 25.12 23.44 23.49 0.2M
2025-02-28 24.64 25.18 24.15 24.76 0.3M
2025-02-27 25.00 25.68 24.67 24.83 0.2M
2025-02-26 25.50 25.77 24.87 24.95 0.2M
2025-02-25 25.53 25.77 24.47 25.04 0.4M
2025-02-24 24.98 26.15 24.73 25.66 0.6M
2025-02-21 25.91 25.91 24.88 25.09 0.6M
2025-02-20 26.03 26.10 25.34 25.57 0.2M
2025-02-19 25.63 26.49 25.63 26.05 0.2M
2025-02-18 27.50 28.77 25.32 25.85 0.8M
2025-02-14 29.00 29.12 27.27 27.60 0.4M
2025-02-13 28.85 30.03 28.10 29.15 0.4M
2025-02-12 26.49 29.44 23.28 29.16 0.7M
2025-02-11 29.11 29.51 28.73 29.15 0.3M
2025-02-10 29.15 29.97 29.10 29.49 0.2M
2025-02-07 29.42 29.79 28.93 28.97 0.2M
2025-02-06 29.68 30.12 29.16 29.39 0.2M
2025-02-05 29.28 29.81 29.03 29.53 0.2M
2025-02-04 28.91 29.27 28.45 29.20 0.1M
2025-02-03 28.22 29.50 28.03 28.86 0.2M
2025-01-31 29.78 30.11 28.76 29.04 0.2M
2025-01-30 29.87 30.24 29.60 29.72 0.2M
2025-01-29 29.65 29.94 29.42 29.47 0.2M
2025-01-28 29.47 29.87 29.07 29.72 0.2M
2025-01-27 29.67 30.20 29.09 29.43 0.2M
2025-01-24 30.45 31.24 30.19 30.19 0.1M
2025-01-23 30.19 30.59 29.97 30.34 0.1M
2025-01-22 30.44 30.51 29.92 30.43 0.2M
2025-01-21 29.93 30.55 29.82 30.34 0.2M
2025-01-17 30.46 30.46 29.22 29.70 0.2M
2025-01-16 30.23 30.39 29.75 29.82 0.3M
2025-01-15 30.37 30.50 29.69 30.00 0.7M
2025-01-14 29.55 30.42 29.41 29.48 0.3M
2025-01-13 29.40 29.40 28.50 29.01 0.3M
2025-01-10 29.74 30.02 28.81 29.77 0.3M
2025-01-08 30.44 30.55 29.52 30.09 0.2M
2025-01-07 31.10 31.61 30.30 30.54 0.2M
2025-01-06 30.96 31.57 30.71 30.97 0.2M
2025-01-03 30.83 31.05 30.47 30.73 0.1M
2025-01-02 31.11 32.09 30.31 30.75 0.1M