American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

KERN

KERN Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

KERN historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of KERN by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
KERN Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
KERN Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
KERN Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in KERN holdings by institutional investors

Quiver Logo

No Whale Activity for this ticker

Institutional Holdings Dashboard
Insider Trading

Quarterly net insider trading by KERN's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for KERN

Quiver Logo

No former government officials on record as having lobbied for KERN

Revolving Door Dashboard
Corporate Lobbying

KERN Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

KERN Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
KERN Income Statement
KERN Balance Sheet
KERN Cash Flow
U.S. Patents

New KERN patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to KERN from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
KERN News

Recent insights relating to KERN

CNBC Recommendations

Recent picks made for KERN stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in KERN

KERN Analyst Ratings

KERN Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
KERN Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $KERN stock a Buy, Sell, or Hold?

  • What is the price target for $KERN stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

KERN Top Shareholders
Shareholder
Shares Held
KERN Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $KERN stock?

  • Who owns the most shares of $KERN stock?

  • What funds own $KERN stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

KERN Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view KERN Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About KERN

No description available

KERN (KERN) Historical Stock Prices

KERN (KERN) closed at $0.3136 on February 8, 2024. Over the past year its adjusted close ranged from $0.1738 to $1.00. Daily prices go back to June 18, 2019, 1,170 trading days in all.

  • 1 month-10.37%
  • 3 months+26.71%
  • Year to date-27.91%
  • 1 year-63.11%
  • 3 years-96.31%
  • 5 years—
  • Max-97.96%
See every congressional and insider trade on the KERN price chart

Quiver Premium charts KERN's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Feb 8, 2024 0.2516 0.3200 0.2500 0.3136 0.3136 1,415,914
Feb 7, 2024 0.2610 0.2610 0.2180 0.2290 0.2290 620,251
Feb 6, 2024 0.2600 0.2860 0.2400 0.2490 0.2490 180,837
Feb 5, 2024 0.2614 0.2899 0.2600 0.2651 0.2651 129,419
Feb 2, 2024 0.3300 0.3400 0.2600 0.2695 0.2695 551,584
Feb 1, 2024 0.3540 0.3540 0.3250 0.3251 0.3251 351,052
Jan 31, 2024 0.3971 0.3971 0.3204 0.3501 0.3501 265,676
Jan 30, 2024 0.3800 0.3800 0.3500 0.3600 0.3600 137,979
Jan 29, 2024 0.3058 0.3898 0.3058 0.3690 0.3690 333,351
Jan 26, 2024 0.3800 0.4000 0.3001 0.3153 0.3153 923,821
Jan 25, 2024 0.2810 0.3400 0.2751 0.3359 0.3359 460,403
Jan 24, 2024 0.2720 0.2893 0.2605 0.2850 0.2850 142,211
Jan 23, 2024 0.2930 0.2930 0.2453 0.2730 0.2730 90,803
Jan 22, 2024 0.2776 0.2925 0.2700 0.2863 0.2863 107,893
Jan 19, 2024 0.3055 0.3080 0.2659 0.2792 0.2792 199,740
Jan 18, 2024 0.3102 0.3110 0.2901 0.3088 0.3088 105,742
Jan 17, 2024 0.3135 0.3150 0.2920 0.3090 0.3090 150,416
Jan 16, 2024 0.3400 0.3589 0.2856 0.3003 0.3003 478,311
Jan 12, 2024 0.3326 0.3600 0.3211 0.3399 0.3399 236,797
Jan 11, 2024 0.3800 0.3800 0.3202 0.3600 0.3600 451,656
Jan 10, 2024 0.3494 0.3800 0.3404 0.3420 0.3420 241,188
Jan 9, 2024 0.4000 0.4000 0.3300 0.3499 0.3499 370,731
Jan 8, 2024 0.3700 0.3985 0.3602 0.3769 0.3769 369,056
Jan 5, 2024 0.4000 0.4000 0.3700 0.3730 0.3730 174,769
Jan 4, 2024 0.3861 0.4200 0.3702 0.3940 0.3940 61,003
Jan 3, 2024 0.4200 0.4200 0.3600 0.3980 0.3980 354,950
Jan 2, 2024 0.4500 0.4500 0.3800 0.3852 0.3852 249,297
Dec 29, 2023 0.4500 0.4679 0.3600 0.4350 0.4350 585,541
Dec 28, 2023 0.5107 0.5150 0.4102 0.4490 0.4490 650,850
Dec 27, 2023 0.3455 0.4990 0.3300 0.4900 0.4900 1,868,311
Dec 26, 2023 0.3256 0.3470 0.3100 0.3460 0.3460 267,648
Dec 22, 2023 0.2700 0.3222 0.2700 0.3203 0.3203 298,061
Dec 21, 2023 0.2904 0.3000 0.2751 0.2781 0.2781 198,582
Dec 20, 2023 0.3001 0.3100 0.2756 0.2940 0.2940 283,685
Dec 19, 2023 0.2891 0.3147 0.2707 0.3100 0.3100 305,647
Dec 18, 2023 0.3200 0.3290 0.2501 0.2980 0.2980 354,049
Dec 15, 2023 0.3491 0.3525 0.3058 0.3110 0.3110 233,280
Dec 14, 2023 0.3402 0.3496 0.3252 0.3496 0.3496 162,998
Dec 13, 2023 0.3380 0.3568 0.3101 0.3363 0.3363 108,960
Dec 12, 2023 0.3570 0.3570 0.3289 0.3315 0.3315 224,215
Dec 11, 2023 0.3526 0.3600 0.3248 0.3600 0.3600 208,069
Dec 8, 2023 0.3402 0.3633 0.3302 0.3633 0.3633 317,023
Dec 7, 2023 0.3598 0.3598 0.3207 0.3478 0.3478 221,933
Dec 6, 2023 0.3520 0.3599 0.3300 0.3388 0.3388 206,711
Dec 5, 2023 0.3350 0.3838 0.3116 0.3400 0.3400 1,005,989
Dec 4, 2023 0.3000 0.3454 0.2800 0.3454 0.3454 1,055,800
Dec 1, 2023 0.2850 0.3000 0.2652 0.2982 0.2982 175,621
Nov 30, 2023 0.3100 0.3100 0.2800 0.2850 0.2850 75,758
Nov 29, 2023 0.2840 0.3002 0.2810 0.2994 0.2994 81,138
Nov 28, 2023 0.2950 0.2964 0.2600 0.2840 0.2840 156,475
Nov 27, 2023 0.3000 0.3050 0.2900 0.2930 0.2930 82,236
Nov 24, 2023 0.2990 0.3249 0.2653 0.2900 0.2900 116,222
Nov 22, 2023 0.2901 0.3000 0.2800 0.2903 0.2903 40,565
Nov 21, 2023 0.2990 0.3232 0.2611 0.2908 0.2908 335,274
Nov 20, 2023 0.3000 0.3000 0.2850 0.2964 0.2964 147,297
Nov 17, 2023 0.2477 0.3000 0.2400 0.2760 0.2760 341,599
Nov 16, 2023 0.2626 0.2626 0.2403 0.2470 0.2470 118,452
Nov 15, 2023 0.2499 0.2500 0.2403 0.2409 0.2409 96,595
Nov 14, 2023 0.2386 0.2473 0.2305 0.2380 0.2380 52,089
Nov 13, 2023 0.2500 0.2500 0.2306 0.2397 0.2397 67,466
Nov 10, 2023 0.2598 0.2650 0.2212 0.2498 0.2498 192,087
Nov 9, 2023 0.2560 0.2700 0.2200 0.2475 0.2475 260,013
Nov 8, 2023 0.2550 0.2668 0.2300 0.2599 0.2599 74,158
Nov 7, 2023 0.2644 0.2800 0.2300 0.2610 0.2610 224,525
Nov 6, 2023 0.2700 0.2809 0.2520 0.2700 0.2700 154,999
Nov 3, 2023 0.2932 0.3100 0.2561 0.2755 0.2755 306,344
Nov 2, 2023 0.3159 0.3159 0.2335 0.2834 0.2834 428,182
Nov 1, 2023 0.3000 0.3140 0.2800 0.2999 0.2999 192,003
Oct 31, 2023 0.3500 0.3500 0.2901 0.2950 0.2950 333,028
Oct 30, 2023 0.3780 0.3800 0.2800 0.3310 0.3310 808,776
Oct 27, 2023 0.3170 0.3300 0.3060 0.3061 0.3061 266,357
Oct 26, 2023 0.2870 0.3297 0.2845 0.3060 0.3060 358,737
Oct 25, 2023 0.2900 0.3000 0.2839 0.2876 0.2876 184,435
Oct 24, 2023 0.2800 0.3200 0.2704 0.2704 0.2704 565,372
Oct 23, 2023 0.2600 0.3000 0.2444 0.2737 0.2737 491,886
Oct 20, 2023 0.2437 0.2675 0.2352 0.2442 0.2442 259,256
Oct 19, 2023 0.2576 0.2656 0.2321 0.2488 0.2488 228,715
Oct 18, 2023 0.2670 0.2779 0.2570 0.2601 0.2601 93,921
Oct 17, 2023 0.2717 0.2899 0.2527 0.2670 0.2670 449,300
Oct 16, 2023 0.2440 0.2900 0.2250 0.2801 0.2801 491,239
Oct 13, 2023 0.2452 0.2540 0.2200 0.2445 0.2445 337,547
Oct 12, 2023 0.2200 0.2780 0.2003 0.2550 0.2550 2,663,670
Oct 11, 2023 0.2045 0.2074 0.1912 0.2000 0.2000 323,064
Oct 10, 2023 0.2040 0.2179 0.1950 0.1956 0.1956 204,061
Oct 9, 2023 0.2030 0.2200 0.2000 0.2000 0.2000 108,249
Oct 6, 2023 0.2030 0.2180 0.2030 0.2099 0.2099 123,287
Oct 5, 2023 0.2030 0.2190 0.2030 0.2035 0.2035 407,197
Oct 4, 2023 0.2226 0.2299 0.2040 0.2050 0.2050 209,405
Oct 3, 2023 0.2101 0.2300 0.2000 0.2201 0.2201 368,815
Oct 2, 2023 0.2130 0.2300 0.2024 0.2240 0.2240 450,035
Sep 29, 2023 0.1897 0.2200 0.1800 0.2196 0.2196 1,390,643
Sep 28, 2023 0.1736 0.3448 0.1700 0.1894 0.1894 12,280,518
Sep 27, 2023 0.1850 0.2000 0.1700 0.1738 0.1738 467,890
Sep 26, 2023 0.1973 0.1973 0.1800 0.1850 0.1850 348,488
Sep 25, 2023 0.2168 0.2299 0.1736 0.1800 0.1800 662,435
Sep 22, 2023 0.2124 0.2440 0.2080 0.2210 0.2210 177,883
Sep 21, 2023 0.2054 0.2345 0.2010 0.2190 0.2190 254,122
Sep 20, 2023 0.2590 0.2593 0.2300 0.2300 0.2300 329,748
Sep 19, 2023 0.2647 0.2667 0.2210 0.2376 0.2376 258,978
Sep 18, 2023 0.2345 0.2677 0.2300 0.2510 0.2510 605,166
Sep 15, 2023 0.3055 0.3114 0.2466 0.2466 0.2466 725,596
Sep 14, 2023 0.2727 0.3150 0.2727 0.2899 0.2899 885,684
Sep 13, 2023 0.3387 0.3480 0.2754 0.2811 0.2811 1,044,179
Sep 12, 2023 0.3686 0.3769 0.3170 0.3400 0.3400 1,364,043
Sep 11, 2023 0.3800 0.4399 0.3300 0.3852 0.3852 3,670,765
Sep 8, 2023 0.2800 0.3199 0.2711 0.3119 0.3119 716,902
Sep 7, 2023 0.2901 0.2901 0.2600 0.2701 0.2701 172,559
Sep 6, 2023 0.3220 0.3220 0.2801 0.2820 0.2820 366,076
Sep 5, 2023 0.3000 0.3880 0.3000 0.3020 0.3020 1,564,075
Sep 1, 2023 0.3450 0.3450 0.3010 0.3012 0.3012 590,635
Aug 31, 2023 0.3163 0.4254 0.3021 0.3570 0.3570 1,998,975
Aug 30, 2023 0.3020 0.3892 0.2900 0.3000 0.3000 830,607
Aug 29, 2023 0.3000 0.3496 0.2785 0.3000 0.3000 294,911
Aug 28, 2023 0.3170 0.3401 0.3004 0.3198 0.3198 11,220
Aug 25, 2023 0.3450 0.3578 0.3010 0.3286 0.3286 84,120
Aug 24, 2023 0.3510 0.3605 0.3003 0.3220 0.3220 88,132
Aug 23, 2023 0.3530 0.3706 0.3410 0.3500 0.3500 22,015
Aug 22, 2023 0.3700 0.3899 0.3300 0.3350 0.3350 34,586
Aug 21, 2023 0.3860 0.3860 0.3604 0.3633 0.3633 36,461
Aug 18, 2023 0.3980 0.3990 0.3805 0.3860 0.3860 45,545
Aug 17, 2023 0.4330 0.4641 0.3434 0.3900 0.3900 88,388
Aug 16, 2023 0.4500 0.4734 0.4200 0.4402 0.4402 41,100
Aug 15, 2023 0.4690 0.4800 0.4510 0.4699 0.4699 27,203
Aug 14, 2023 0.4500 0.4696 0.4500 0.4650 0.4650 26,105
Aug 11, 2023 0.4401 0.4700 0.4401 0.4591 0.4591 67,426
Aug 10, 2023 0.4810 0.5000 0.4700 0.4702 0.4702 38,862
Aug 9, 2023 0.4700 0.4900 0.4600 0.4800 0.4800 48,470
Aug 8, 2023 0.4657 0.5041 0.4600 0.4700 0.4700 63,933
Aug 7, 2023 0.5245 0.5245 0.4346 0.4801 0.4801 106,014
Aug 4, 2023 0.5011 0.5399 0.5010 0.5020 0.5020 66,861
Aug 3, 2023 0.5180 0.5399 0.5100 0.5100 0.5100 33,842
Aug 2, 2023 0.5190 0.5500 0.5035 0.5210 0.5210 58,908
Aug 1, 2023 0.5505 0.5686 0.5000 0.5348 0.5348 100,783
Jul 31, 2023 0.5337 0.5779 0.5300 0.5400 0.5400 92,216
Jul 28, 2023 0.5400 0.5600 0.5200 0.5322 0.5322 86,146
Jul 27, 2023 0.5511 0.6000 0.5000 0.5110 0.5110 264,602
Jul 26, 2023 0.5710 0.6000 0.5600 0.5623 0.5623 129,886
Jul 25, 2023 0.5910 0.6160 0.5600 0.5800 0.5800 79,651
Jul 24, 2023 0.6011 0.6196 0.5800 0.6090 0.6090 41,157
Jul 21, 2023 0.6110 0.6300 0.6000 0.6010 0.6010 49,910
Jul 20, 2023 0.6050 0.6394 0.6000 0.6100 0.6100 52,368
Jul 19, 2023 0.6352 0.6400 0.6110 0.6110 0.6110 48,413
Jul 18, 2023 0.6240 0.6600 0.6000 0.6250 0.6250 76,004
Jul 17, 2023 0.6110 0.6599 0.6000 0.6028 0.6028 225,739
Jul 14, 2023 0.6600 0.6600 0.6000 0.6262 0.6262 80,655
Jul 13, 2023 0.6310 0.7479 0.6001 0.6640 0.6640 280,107
Jul 12, 2023 0.6000 0.6400 0.5900 0.6000 0.6000 73,055
Jul 11, 2023 0.5985 0.6400 0.5650 0.5903 0.5903 243,192
Jul 10, 2023 0.5700 0.5799 0.5350 0.5700 0.5700 115,181
Jul 7, 2023 0.5900 0.5900 0.5200 0.5500 0.5500 120,846
Jul 6, 2023 0.5800 0.5900 0.5301 0.5652 0.5652 94,559
Jul 5, 2023 0.6300 0.6300 0.5612 0.5800 0.5800 111,488
Jul 3, 2023 0.6010 0.6308 0.6010 0.6201 0.6201 32,971
Jun 30, 2023 0.6400 0.6788 0.5800 0.6051 0.6051 129,685
Jun 29, 2023 0.7100 0.7116 0.6100 0.6100 0.6100 170,040
Jun 28, 2023 0.7300 0.7300 0.6799 0.7000 0.7000 20,793
Jun 27, 2023 0.6400 0.7346 0.6400 0.6810 0.6810 155,008
Jun 26, 2023 0.6400 0.7000 0.6100 0.6226 0.6226 60,515
Jun 23, 2023 0.6373 0.7250 0.6150 0.6537 0.6537 89,320
Jun 22, 2023 0.6800 0.6900 0.6000 0.6376 0.6376 35,399
Jun 21, 2023 0.6900 0.6900 0.5600 0.6212 0.6212 145,416
Jun 20, 2023 0.6800 0.6899 0.6600 0.6700 0.6700 59,804
Jun 16, 2023 0.6700 0.7199 0.6700 0.6889 0.6889 39,337
Jun 15, 2023 0.7100 0.7256 0.6800 0.6899 0.6899 64,999
Jun 14, 2023 0.7001 0.7137 0.7000 0.7002 0.7002 24,435
Jun 13, 2023 0.7100 0.7290 0.7000 0.7001 0.7001 54,416
Jun 12, 2023 0.7300 0.7300 0.7000 0.7098 0.7098 9,016
Jun 9, 2023 0.7400 0.7400 0.6900 0.7010 0.7010 32,199
Jun 8, 2023 0.7200 0.7329 0.6939 0.7100 0.7100 45,503
Jun 7, 2023 0.7299 0.7299 0.7000 0.7098 0.7098 34,446
Jun 6, 2023 0.6905 0.7000 0.6801 0.7000 0.7000 25,372
Jun 5, 2023 0.7050 0.7398 0.6900 0.6905 0.6905 28,990
Jun 2, 2023 0.7139 0.7311 0.6990 0.7100 0.7100 39,072
Jun 1, 2023 0.7250 0.7400 0.6700 0.6999 0.6999 44,678
May 31, 2023 0.7200 0.7499 0.7100 0.7189 0.7189 25,528
May 30, 2023 0.7900 0.7900 0.7200 0.7397 0.7397 37,614
May 26, 2023 0.7500 0.7900 0.7500 0.7500 0.7500 24,631
May 25, 2023 0.7868 0.7900 0.7400 0.7600 0.7600 7,081
May 24, 2023 0.8100 0.8100 0.7100 0.7755 0.7755 53,751
May 23, 2023 0.7600 0.8250 0.7600 0.8000 0.8000 108,775
May 22, 2023 0.7350 0.7800 0.7200 0.7600 0.7600 56,520
May 19, 2023 0.7200 0.7580 0.7067 0.7300 0.7300 24,859
May 18, 2023 0.7372 0.7600 0.7350 0.7351 0.7351 37,649
May 17, 2023 0.7400 0.7800 0.7251 0.7600 0.7600 81,141
May 16, 2023 0.7500 0.7514 0.7300 0.7300 0.7300 12,278
May 15, 2023 0.7500 0.7750 0.7350 0.7515 0.7515 74,956
May 12, 2023 0.7615 0.7799 0.7501 0.7501 0.7501 35,494
May 11, 2023 0.7505 0.7800 0.7500 0.7602 0.7602 21,730
May 10, 2023 0.7900 0.7900 0.7600 0.7699 0.7699 33,076
May 9, 2023 0.7826 0.7852 0.7501 0.7700 0.7700 35,528
May 8, 2023 0.7720 0.7949 0.7500 0.7825 0.7825 64,206
May 5, 2023 0.7998 0.7999 0.7550 0.7700 0.7700 79,500
May 4, 2023 0.7600 0.8000 0.7500 0.7770 0.7770 111,354
May 3, 2023 0.7699 0.7983 0.7551 0.7700 0.7700 49,586
May 2, 2023 0.7601 0.7925 0.7500 0.7561 0.7561 47,176
May 1, 2023 0.7800 0.8332 0.7700 0.7800 0.7800 93,350
Apr 28, 2023 0.7600 0.7700 0.7500 0.7502 0.7502 107,473
Apr 27, 2023 0.7500 0.7949 0.7500 0.7650 0.7650 47,709
Apr 26, 2023 0.7881 0.7881 0.7500 0.7519 0.7519 74,075
Apr 25, 2023 0.7709 0.7854 0.7500 0.7506 0.7506 22,246
Apr 24, 2023 0.7700 0.8198 0.7700 0.7708 0.7708 16,121
Apr 21, 2023 0.7800 0.8202 0.7800 0.7808 0.7808 18,510
Apr 20, 2023 0.8300 0.8900 0.7912 0.8099 0.8099 20,007
Apr 19, 2023 0.8200 0.8450 0.8101 0.8239 0.8239 22,075
Apr 18, 2023 0.8300 0.8900 0.8000 0.8501 0.8501 82,728
Apr 17, 2023 0.8500 0.8500 0.8000 0.8182 0.8182 11,682
Apr 14, 2023 0.8400 0.8400 0.8050 0.8123 0.8123 69,274
Apr 13, 2023 0.7885 0.8400 0.7885 0.8068 0.8068 64,485
Apr 12, 2023 0.8218 0.8299 0.7901 0.8037 0.8037 20,396
Apr 11, 2023 0.8000 0.8300 0.7508 0.8250 0.8250 37,614
Apr 10, 2023 0.8400 0.8499 0.7611 0.8001 0.8001 73,154
Apr 6, 2023 0.8000 0.8300 0.7520 0.8100 0.8100 31,118
Apr 5, 2023 0.8600 0.8900 0.7500 0.8001 0.8001 39,328
Apr 4, 2023 0.8248 0.9000 0.8116 0.8400 0.8400 23,883
Apr 3, 2023 0.8100 0.8600 0.8000 0.8500 0.8500 98,500
Mar 31, 2023 0.8180 0.8400 0.7742 0.8000 0.8000 24,077
Mar 30, 2023 0.7900 0.8500 0.7900 0.8100 0.8100 25,884
Mar 29, 2023 0.7746 0.8500 0.7403 0.8090 0.8090 142,944
Mar 28, 2023 0.8600 0.8699 0.7800 0.7960 0.7960 29,620
Mar 27, 2023 0.7600 0.8500 0.7600 0.8100 0.8100 28,839
Mar 24, 2023 0.7600 0.7999 0.7507 0.7879 0.7879 19,997
Mar 23, 2023 0.7800 0.8200 0.7800 0.7800 0.7800 46,379
Mar 22, 2023 0.8300 0.8300 0.7749 0.7800 0.7800 48,141
Mar 21, 2023 0.7900 0.7900 0.7400 0.7750 0.7750 37,755
Mar 20, 2023 0.7500 0.8205 0.7500 0.7800 0.7800 42,914
Mar 17, 2023 0.8800 0.9800 0.6800 0.7424 0.7424 304,318
Mar 16, 2023 0.8003 0.8600 0.8003 0.8503 0.8503 22,824
Mar 15, 2023 0.8397 0.8599 0.8021 0.8300 0.8300 33,482
Mar 14, 2023 0.8008 0.9000 0.8008 0.8300 0.8300 56,275
Mar 13, 2023 0.8310 0.8553 0.7600 0.8011 0.8011 158,182
Mar 10, 2023 0.8680 0.9400 0.8500 0.8600 0.8600 86,296
Mar 9, 2023 0.9200 0.9200 0.8695 0.8800 0.8800 29,561
Mar 8, 2023 0.8801 0.9199 0.8695 0.9198 0.9198 26,222
Mar 7, 2023 0.8899 0.9000 0.8800 0.8976 0.8976 14,169
Mar 6, 2023 0.9231 0.9300 0.9001 0.9090 0.9090 17,326
Mar 3, 2023 0.9200 0.9527 0.8978 0.8978 0.8978 54,814
Mar 2, 2023 0.8801 0.9388 0.8701 0.9267 0.9267 80,141
Mar 1, 2023 0.9040 0.9300 0.8500 0.8989 0.8989 60,652
Feb 28, 2023 0.9499 0.9499 0.9044 0.9051 0.9051 44,002
Feb 27, 2023 0.9001 0.9900 0.9001 0.9071 0.9071 96,712
Feb 24, 2023 0.9402 0.9765 0.9200 0.9301 0.9301 42,337
Feb 23, 2023 0.9390 1.02 0.9010 0.9569 0.9569 100,430
Feb 22, 2023 0.9400 0.9700 0.9200 0.9400 0.9400 33,870
Feb 21, 2023 0.9700 1.02 0.9300 0.9675 0.9675 110,141
Feb 17, 2023 0.9980 1.03 0.9610 1.00 1.00 130,117
Feb 16, 2023 0.9118 1.09 0.9001 0.9500 0.9500 523,463
Feb 15, 2023 0.8830 0.9487 0.8730 0.9400 0.9400 104,878
Feb 14, 2023 0.8750 0.9180 0.8500 0.8795 0.8795 71,608
Feb 13, 2023 0.8200 0.9043 0.8200 0.8849 0.8849 192,253
Feb 10, 2023 0.9226 0.9226 0.8200 0.8202 0.8202 242,235
Feb 9, 2023 0.8600 0.9600 0.8500 0.9300 0.9300 649,634
Feb 8, 2023 0.9500 0.9750 0.8400 0.8501 0.8501 248,064

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
KERN Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at KERN, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation