KRBN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	27.71	27.94	27.69	27.73	27.73	-0.22%	55,450
Dec 19, 2024	27.39	27.85	27.39	27.79	27.79	3.00%	97,875
Dec 18, 2024	27.27	27.39	26.95	26.98	26.98	-1.10%	261,036
Dec 17, 2024	27.30	27.53	27.05	27.28	27.28	-7.27%	38,112
Dec 16, 2024	29.37	29.55	29.37	29.42	27.33	-0.94%	59,748
Dec 13, 2024	29.86	29.96	29.61	29.70	27.59	-0.83%	55,321
Dec 12, 2024	30.17	30.17	29.79	29.95	27.83	-2.92%	50,951
Dec 11, 2024	30.78	30.99	30.71	30.85	28.66	0.03%	102,007
Dec 10, 2024	30.59	30.95	30.59	30.84	28.65	1.72%	61,628
Dec 9, 2024	30.42	30.51	30.19	30.32	28.17	-1.81%	32,569
Dec 6, 2024	29.93	30.94	29.90	30.88	28.69	2.05%	405,461
Dec 5, 2024	29.92	30.54	29.92	30.26	28.11	-0.95%	51,768
Dec 4, 2024	30.42	30.87	30.20	30.55	28.38	-1.48%	45,206
Dec 3, 2024	31.26	31.40	30.46	31.01	28.81	-0.67%	122,149
Dec 2, 2024	31.09	31.34	31.05	31.22	29.01	-0.35%	53,150
Nov 29, 2024	31.05	31.37	30.97	31.33	29.11	0.35%	62,307
Nov 27, 2024	31.00	31.28	30.94	31.22	29.01	-0.22%	37,002
Nov 26, 2024	31.38	31.55	31.23	31.29	29.07	-1.26%	96,450
Nov 25, 2024	31.65	31.90	31.48	31.69	29.44	1.38%	24,265
Nov 22, 2024	31.18	31.26	31.01	31.26	29.04	-1.54%	15,321
Nov 21, 2024	31.98	32.00	31.65	31.75	29.50	1.57%	76,490
Nov 20, 2024	31.40	31.50	31.12	31.26	29.04	-0.48%	68,117
Nov 19, 2024	31.38	31.46	31.31	31.41	29.18	-1.20%	73,345
Nov 18, 2024	31.75	31.91	31.74	31.79	29.54	2.52%	43,221
Nov 15, 2024	31.24	31.58	31.01	31.01	28.81	-1.68%	94,883
Nov 14, 2024	31.70	32.07	31.54	31.54	29.30	0.13%	77,098
Nov 13, 2024	31.40	31.65	31.40	31.50	29.27	-1.72%	54,940
Nov 12, 2024	32.43	32.60	31.94	32.05	29.78	-1.96%	76,028
Nov 11, 2024	32.66	32.74	32.56	32.69	30.37	-0.40%	33,719
Nov 8, 2024	32.91	33.05	32.77	32.82	30.49	0.80%	95,381
Nov 7, 2024	32.05	32.68	32.05	32.56	30.25	2.55%	66,105
Nov 6, 2024	31.10	31.75	31.10	31.75	29.50	-0.13%	159,658
Nov 5, 2024	31.81	31.87	31.62	31.79	29.54	-0.93%	47,382
Nov 4, 2024	32.08	32.24	31.98	32.09	29.82	1.68%	52,490
Nov 1, 2024	31.60	31.75	31.55	31.56	29.32	-0.22%	39,648
Oct 31, 2024	31.73	31.84	31.46	31.63	29.39	-1.22%	27,640
Oct 30, 2024	31.94	32.10	31.75	32.02	29.75	-0.59%	86,027
Oct 29, 2024	32.20	32.45	32.14	32.21	29.93	0.56%	32,416
Oct 28, 2024	31.64	32.10	31.64	32.03	29.76	-0.47%	40,988
Oct 25, 2024	32.08	32.27	32.08	32.18	29.90	-0.03%	28,951
Oct 24, 2024	32.28	32.47	32.04	32.19	29.91	1.58%	65,571
Oct 23, 2024	31.34	31.75	31.34	31.69	29.44	2.32%	51,786
Oct 22, 2024	31.07	31.33	30.94	30.97	28.77	-0.58%	83,582
Oct 21, 2024	31.16	31.34	31.12	31.15	28.94	-1.08%	17,917
Oct 18, 2024	31.29	31.55	31.22	31.49	29.26	0.61%	22,068
Oct 17, 2024	31.44	31.48	31.23	31.30	29.08	-0.48%	17,182
Oct 16, 2024	31.54	31.65	31.43	31.45	29.22	-1.81%	56,381
Oct 15, 2024	32.05	32.07	31.72	32.03	29.76	-0.12%	90,630
Oct 14, 2024	31.93	32.20	31.93	32.07	29.80	1.20%	42,699
Oct 11, 2024	31.56	31.81	31.56	31.69	29.44	0.22%	52,965
Oct 10, 2024	31.66	31.75	31.45	31.62	29.38	2.16%	50,125
Oct 9, 2024	30.92	31.10	30.68	30.95	28.76	1.84%	30,873
Oct 8, 2024	30.47	30.49	30.34	30.39	28.24	-1.55%	84,732
Oct 7, 2024	30.52	31.03	30.52	30.87	28.68	0.52%	75,252
Oct 4, 2024	30.80	30.89	30.65	30.71	28.53	-0.10%	21,527
Oct 3, 2024	30.80	31.08	30.72	30.74	28.56	-0.29%	34,122
Oct 2, 2024	30.88	30.91	30.76	30.83	28.64	-0.58%	8,558
Oct 1, 2024	30.88	31.29	30.87	31.01	28.81	-2.05%	71,150
Sep 30, 2024	31.90	31.90	31.65	31.66	29.42	-0.75%	32,365
Sep 27, 2024	31.86	32.00	31.78	31.90	29.64	0.28%	47,942
Sep 26, 2024	31.65	31.95	31.65	31.81	29.56	0.79%	77,259
Sep 25, 2024	31.21	31.58	31.21	31.56	29.32	0.80%	36,197
Sep 24, 2024	31.16	31.37	31.11	31.31	29.09	-0.16%	13,570
Sep 23, 2024	31.37	31.65	31.27	31.36	29.14	-0.41%	25,488
Sep 20, 2024	31.40	31.58	31.40	31.49	29.26	0.57%	44,975
Sep 19, 2024	31.23	31.45	31.03	31.31	29.09	-0.13%	46,151
Sep 18, 2024	31.47	31.59	31.27	31.35	29.13	-0.41%	32,301
Sep 17, 2024	31.36	31.85	31.33	31.48	29.25	0.77%	71,111
Sep 16, 2024	31.44	31.65	31.24	31.24	29.03	-1.54%	28,025
Sep 13, 2024	31.31	31.73	31.31	31.73	29.48	0.73%	72,671
Sep 12, 2024	31.41	31.56	31.37	31.50	29.27	-0.66%	50,620
Sep 11, 2024	31.54	31.77	31.53	31.71	29.46	0.79%	43,681
Sep 10, 2024	31.66	31.74	31.41	31.46	29.23	-1.63%	38,935
Sep 9, 2024	32.00	32.10	31.87	31.98	29.71	0.16%	66,529
Sep 6, 2024	32.13	32.13	31.90	31.93	29.67	-0.16%	33,159
Sep 5, 2024	32.18	32.18	31.84	31.98	29.71	-0.47%	42,200
Sep 4, 2024	32.31	32.40	32.11	32.13	29.85	-1.35%	21,077
Sep 3, 2024	32.62	32.75	32.52	32.57	30.26	-1.69%	69,649
Aug 30, 2024	33.08	33.29	33.07	33.13	30.78	-0.30%	26,038
Aug 29, 2024	33.29	33.55	33.06	33.23	30.87	0.06%	95,699
Aug 28, 2024	33.56	33.56	33.15	33.21	30.86	-1.37%	33,966
Aug 27, 2024	33.16	33.71	33.16	33.67	31.28	2.12%	62,131
Aug 26, 2024	32.82	33.11	32.82	32.97	30.63	-0.90%	29,951
Aug 23, 2024	32.88	33.28	32.88	33.27	30.91	0.54%	30,928
Aug 22, 2024	32.82	33.28	32.79	33.09	30.74	-0.30%	38,475
Aug 21, 2024	33.47	33.68	33.10	33.19	30.84	-1.51%	74,076
Aug 20, 2024	33.71	33.80	33.50	33.70	31.31	0.24%	78,928
Aug 19, 2024	33.50	33.64	33.50	33.62	31.24	1.05%	33,229
Aug 16, 2024	33.15	33.29	33.10	33.27	30.91	0.27%	24,669
Aug 15, 2024	33.13	33.26	32.98	33.18	30.83	0.15%	15,909
Aug 14, 2024	33.07	33.29	32.94	33.13	30.78	0.30%	56,855
Aug 13, 2024	32.98	33.13	32.76	33.03	30.69	-0.63%	47,398
Aug 12, 2024	33.36	33.53	33.09	33.24	30.88	2.15%	47,051
Aug 9, 2024	32.66	32.67	32.45	32.54	30.23	-0.94%	77,048
Aug 8, 2024	32.95	33.02	32.63	32.85	30.52	-0.03%	51,954
Aug 7, 2024	32.62	33.00	32.62	32.86	30.53	0.64%	30,145
Aug 6, 2024	32.31	32.70	32.31	32.65	30.34	1.27%	50,081
Aug 5, 2024	31.85	32.27	31.71	32.24	29.95	-1.44%	70,312
Aug 2, 2024	32.79	33.07	32.69	32.71	30.39	-0.79%	125,659
Aug 1, 2024	32.52	32.97	32.52	32.97	30.63	2.68%	62,364