Free Trial

KonaTel (KTEL) Stock Chart & Stock Price History

→ This Apple-like Innovator is Revolutionizing Healthcare (From Wall Street Star) (Ad)
Free KTEL Stock Alerts
$0.55
-0.08 (-12.70%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsSEC FilingsSocial Media

KonaTel Stock Price Performance

5 Day
Performance
+10.66%
1 Month
Performance
-15.38%
3 Month
Performance
-36.01%
6 Month
Performance
-39.57%
Year-To-Date
Performance
-38.20%
1 Year
Performance
-24.15%
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 DTI
A new way to collect income from stocks
Most people think of BUYING options when they talk about options. It’s how speculators leverage large sums of money hoping that a stock moves in the “right” direction over a certain period of time. The problem is - they don’t always pay off when you buy them. In fact, a contributing writer at the Financial Post studied options extensively…
Click here to see me place one of these trades LIVE on camera.

KTEL Stock Chart for Wednesday, April, 24, 2024

KTEL Chart by TradingView

KonaTel Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
02/29/2024$0.64$0.66
+2.47%		$0.66$0.642,540 shs$0.00
02/28/2024$0.64$0.64
-0.01%		$0.66$0.6392,374 shs$0.00
The "Smart Money" Is Ready for May 1st Are You? (Ad)

Former Wall Street VP: "Buy This Stock Now" Five of America's Most Successful Investors Bought Shares in The Same Company.

One Former Wall St. Trader Explains Why…
02/27/2024$0.72$0.64
-10.54%		$0.72$0.5492,224 shs$0.00
02/26/2024$0.71$0.72
+1.41%		$0.72$0.707,448 shs$0.00
02/23/2024$0.77$0.71
-8.27%		$0.77$0.7016,050 shs$0.00
02/22/2024$0.77$0.77$0.78$0.6821,050 shs$0.00
02/21/2024$0.71$0.77
+9.01%		$0.78$0.6821,050 shs$0.00
02/20/2024$0.77$0.71
-7.73%		$0.77$0.7120,930 shs$0.00
02/19/2024$0.77$0.77$0.78$0.742,200 shs$0.00
02/16/2024$0.78$0.77
-1.24%		$0.78$0.742,224 shs$0.00
02/15/2024$0.77$0.78
+0.64%		$0.78$0.715,300 shs$0.00
02/13/2024$0.77$0.77$0.77$0.7311,102 shs$0.00
02/12/2024$0.80$0.77
-2.79%		$0.80$0.7110,250 shs$0.00
02/09/2024$0.80$0.80$0.80$0.80179 shs$0.00
02/08/2024$0.73$0.80
+9.09%		$0.80$0.7010,602 shs$0.00
02/07/2024$0.80$0.73
-8.39%		$0.73$0.7312,100 shs$0.00
02/06/2024$0.80$0.80$0.80$0.7244,750 shs$0.00
02/05/2024$0.76$0.80
+4.87%		$0.80$0.7244,750 shs$0.00
02/02/2024$0.81$0.76
-5.59%		$0.80$0.7627,800 shs$0.00
02/01/2024$0.83$0.81
-2.48%		$0.84$0.7943,825 shs$0.00
01/31/2024$0.84$0.83
-1.53%		$0.87$0.7757,489 shs$0.00
01/30/2024$0.85$0.84
-1.43%		$0.85$0.7884,479 shs$0.00
01/29/2024$0.85$0.85
-0.23%		$0.85$0.838,800 shs$0.00
01/26/2024$0.85$0.85$0.85$0.8117,150 shs$0.00
01/25/2024$0.86$0.85
-0.81%		$0.85$0.8116,150 shs$0.00
01/24/2024$0.86$0.86
-0.06%		$0.86$0.815,500 shs$0.00
01/23/2024$0.85$0.86
+1.18%		$0.86$0.8313,900 shs$0.00

Related Companies:
This page (NASDAQ:KTEL) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
The #1 Crypto for 2024
InvestorPlace