Invesco Comstock Contrarian Equity ETF (CSTK)
BATS: CSTK · Real-Time Price · USD
27.08
-0.08 (-0.28%)
Aug 5, 2025, 4:00 PM - Market closed
Kronos Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | -0.26% | 10 |
| Aug 4, 2025 | 27.10 | 27.16 | 27.10 | 27.16 | 27.16 | 0.87% | 152 |
| Aug 1, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -0.96% | 7 |
| Jul 31, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | -0.64% | 4 |
| Jul 30, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | -0.56% | - |
| Jul 29, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | -0.32% | 9 |
| Jul 28, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.50% | 81 |
| Jul 25, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 0.50% | 67 |
| Jul 24, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.26% | 40 |
| Jul 23, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 0.78% | 4 |
| Jul 22, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 0.87% | 4 |
| Jul 21, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 0.02% | 15 |
| Jul 18, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | -0.27% | 172 |
| Jul 17, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | 0.55% | 58 |
| Jul 16, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 0.43% | 11 |
| Jul 15, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | -1.28% | 1 |
| Jul 14, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | -0.12% | 8 |
| Jul 11, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | -0.54% | - |
| Jul 10, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | 0.36% | - |
| Jul 9, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 0.22% | 66 |
| Jul 8, 2025 | 27.43 | 27.43 | 27.40 | 27.40 | 27.40 | 0.27% | 103 |
| Jul 7, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | -0.77% | 25 |
| Jul 3, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 0.54% | 5 |
| Jul 2, 2025 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | 0.11% | 5 |
| Jul 1, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 1.30% | 13 |
| Jun 30, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 0.42% | 50 |
| Jun 27, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.55% | 136 |
| Jun 26, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.94% | 67 |
| Jun 25, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.40% | 28 |
| Jun 24, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 0.57% | 1 |
| Jun 23, 2025 | 26.33 | 26.46 | 26.33 | 26.46 | 26.46 | 0.77% | 835 |
| Jun 20, 2025 | 26.30 | 26.30 | 26.25 | 26.25 | 26.25 | -0.07% | 1,897 |
| Jun 18, 2025 | 26.34 | 26.34 | 26.27 | 26.27 | 26.27 | 0.20% | 401 |
| Jun 17, 2025 | 26.33 | 26.35 | 26.22 | 26.22 | 26.22 | -0.76% | 2,107 |
| Jun 16, 2025 | 26.42 | 26.42 | 26.37 | 26.42 | 26.42 | 0.84% | 2,092 |
| Jun 13, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -1.00% | 1 |
| Jun 12, 2025 | 26.37 | 26.47 | 26.37 | 26.47 | 26.47 | 0.28% | 602 |
| Jun 11, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | -0.19% | 2 |
| Jun 10, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.55% | 7 |
| Jun 9, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.28% | 13 |
| Jun 6, 2025 | 26.14 | 26.23 | 26.14 | 26.23 | 26.23 | 1.48% | 1,909 |
| Jun 5, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -0.34% | 125,000 |
| Jun 4, 2025 | 26.05 | 26.05 | 25.93 | 25.93 | 25.93 | -0.05% | 125,000 |
| Jun 3, 2025 | 25.77 | 25.95 | 25.77 | 25.95 | 25.95 | 0.67% | 200,508 |
| Jun 2, 2025 | 25.66 | 25.77 | 25.66 | 25.77 | 25.77 | -0.03% | 200,104 |
| May 30, 2025 | 25.66 | 25.78 | 25.66 | 25.78 | 25.78 | 0.22% | 201,223 |
| May 29, 2025 | 25.72 | 25.73 | 25.72 | 25.73 | 25.73 | 0.43% | 200,040 |
| May 28, 2025 | 25.81 | 25.81 | 25.62 | 25.62 | 25.62 | -0.64% | 200,083 |
| May 27, 2025 | 25.64 | 25.78 | 25.64 | 25.78 | 25.78 | 1.63% | 201,922 |
| May 23, 2025 | 25.24 | 25.37 | 25.24 | 25.37 | 25.37 | -0.33% | 200,021 |