Free Trial

KonaTel (KTEL) Stock Chart & Stock Price History

→ SHOCKING Crypto Leak… (From Crypto 101 Media) (Ad)
Free KTEL Stock Alerts
$0.67
+0.02 (+3.08%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsSEC FilingsTrends

KonaTel Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
+11.67%
3 Month
Performance
+1.24%
6 Month
Performance
-23.42%
Year-To-Date
Performance
-24.72%
1 Year
Performance
-12.58%
Receive KTEL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for KonaTel and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

KTEL Stock Chart for Sunday, June, 2, 2024

KTEL Chart by TradingView

KonaTel Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$0.65$0.65$0.67$0.614,500 shs$0.00
05/30/2024$0.65$0.65$0.65$0.644,500 shs$0.00
05/29/2024$0.67$0.65
-2.99%		$0.65$0.644,250 shs$0.00
05/28/2024$0.64$0.67
+3.89%		$0.67$0.639,500 shs$0.00
05/27/2024$0.64$0.64
0.00%		$0.65$0.6313,100 shs$0.00
05/24/2024$0.67$0.64
-3.75%		$0.65$0.6313,169 shs$0.00
05/23/2024$0.67$0.67$0.67$0.65900 shs$0.00
05/22/2024$0.66$0.67
+0.90%		$0.67$0.65850 shs$0.00
05/21/2024$0.71$0.66
-6.41%		$0.70$0.6519,410 shs$0.00
05/20/2024$0.71$0.71
+0.61%		$0.72$0.6812,200 shs$0.00
05/17/2024$0.72$0.71
-2.06%		$0.71$0.69550 shs$0.00
05/16/2024$0.66$0.72
+9.09%		$0.73$0.6626,718 shs$0.00
05/15/2024$0.66$0.66
+0.53%		$0.66$0.663,500 shs$0.00
05/14/2024$0.63$0.66
+4.21%		$0.66$0.634,300 shs$0.00
05/10/2024$0.63$0.63$0.63$0.601,400 shs$0.00
05/09/2024$0.63$0.63$0.63$0.6050 shs$0.00
05/07/2024$0.63$0.63$0.63$0.6350 shs$0.00
05/06/2024$0.63$0.63$0.65$0.6039,900 shs$0.00
05/03/2024$0.60$0.63
+5.00%		$0.65$0.6039,912 shs$0.00
05/02/2024$0.65$0.60
-7.69%		$0.60$0.5527,141 shs$0.00
05/01/2024$0.62$0.65
+5.01%		$0.65$0.65150 shs$0.00
04/30/2024$0.63$0.62
-1.75%		$0.62$0.551,150 shs$0.00
04/29/2024$0.59$0.63
+7.47%		$0.67$0.6055,050 shs$0.00
04/26/2024$0.60$0.59
-2.30%		$0.60$0.5321,190 shs$0.00
04/25/2024$0.55$0.60
+9.15%		$0.62$0.5434,025 shs$0.00
04/24/2024$0.63$0.55
-12.66%		$0.56$0.4432,000 shs$0.00
04/23/2024$0.67$0.63
-5.99%		$0.63$0.5329,900 shs$0.00
04/22/2024$0.50$0.67
+34.71%		$0.67$0.4637,338 shs$0.00
04/19/2024$0.50$0.50
-0.60%		$0.50$0.505,005 shs$0.00
04/18/2024$0.52$0.50
-3.27%		$0.50$0.501,412 shs$0.00
04/17/2024$0.50$0.52
+4.05%		$0.52$0.524,588 shs$0.00
04/16/2024$0.58$0.50
-14.15%		$0.50$0.445,700 shs$0.00
04/15/2024$0.60$0.58
-3.55%		$0.59$0.504,150 shs$0.00
04/12/2024$0.49$0.60
+23.71%		$0.60$0.4418,100 shs$0.00
04/11/2024$0.46$0.49
+5.43%		$0.51$0.4121,146 shs$0.00
04/10/2024$0.49$0.46
-6.28%		$0.47$0.4323,500 shs$0.00
04/09/2024$0.50$0.49
-1.76%		$0.49$0.4256,740 shs$0.00
04/08/2024$0.51$0.50
-2.37%		$0.52$0.4218,801 shs$0.00
04/05/2024$0.51$0.52
+1.43%		$0.52$0.479,750 shs$0.00
04/04/2024$0.57$0.51
-9.53%		$0.56$0.4735,250 shs$0.00
This military-backed stock “owns” AI market (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
04/03/2024$0.54$0.57
+4.76%		$0.57$0.4845,100 shs$0.00
04/02/2024$0.56$0.54
-3.52%		$0.54$0.5024,870 shs$0.00
04/01/2024$0.64$0.56
-12.08%		$0.61$0.43196,497 shs$0.00
03/29/2024$0.64$0.64$0.64$0.5720,000 shs$0.00
03/28/2024$0.63$0.64
+1.63%		$0.64$0.5720,000 shs$0.00
03/27/2024$0.64$0.63
-1.41%		$0.63$0.558,400 shs$0.00
03/26/2024$0.65$0.64
-2.27%		$0.64$0.5913,900 shs$0.00
03/22/2024$0.65$0.65$0.65$0.61516 shs$0.00
03/21/2024$0.65$0.65$0.65$0.65516 shs$0.00
03/20/2024$0.64$0.65
+0.82%		$0.65$0.65516 shs$0.00
03/19/2024$0.68$0.64
-5.05%		$0.66$0.6312,600 shs$0.00
03/18/2024$0.68$0.68$0.68$0.626,700 shs$0.00
03/15/2024$0.68$0.68
+0.25%		$0.68$0.626,700 shs$0.00
03/14/2024$0.69$0.68
-1.77%		$0.69$0.6218,050 shs$0.00
03/13/2024$0.71$0.69
-2.94%		$0.69$0.644,700 shs$0.00
03/12/2024$0.61$0.71
+16.46%		$0.71$0.6148,629 shs$0.00
03/11/2024$0.65$0.61
-6.15%		$0.63$0.614,650 shs$0.00
03/08/2024$0.65$0.65$0.66$0.6418,832 shs$0.00
03/07/2024$0.64$0.65
+1.56%		$0.66$0.6418,832 shs$0.00
03/06/2024$0.64$0.64$0.64$0.622,100 shs$0.00
03/05/2024$0.66$0.64
-3.26%		$0.65$0.611,015 shs$0.00
03/04/2024$0.66$0.66
-0.03%		$0.67$0.6013,202 shs$0.00
03/01/2024$0.66$0.66
+0.27%		$0.66$0.60700 shs$0.00

Related Companies:
This page (NASDAQ:KTEL) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits