KRBN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	31.40	31.50	31.12	31.26	31.26	-0.48%	68,117
Nov 19, 2024	31.38	31.46	31.31	31.41	31.41	-1.20%	73,345
Nov 18, 2024	31.75	31.91	31.74	31.79	31.79	2.52%	43,221
Nov 15, 2024	31.24	31.58	31.01	31.01	31.01	-1.68%	94,883
Nov 14, 2024	31.70	32.07	31.54	31.54	31.54	0.13%	77,098
Nov 13, 2024	31.40	31.65	31.40	31.50	31.50	-1.72%	54,940
Nov 12, 2024	32.43	32.60	31.94	32.05	32.05	-1.96%	76,028
Nov 11, 2024	32.66	32.74	32.56	32.69	32.69	-0.40%	33,719
Nov 8, 2024	32.91	33.05	32.77	32.82	32.82	0.80%	95,381
Nov 7, 2024	32.05	32.68	32.05	32.56	32.56	2.55%	66,105
Nov 6, 2024	31.10	31.75	31.10	31.75	31.75	-0.13%	159,658
Nov 5, 2024	31.81	31.87	31.62	31.79	31.79	-0.93%	47,382
Nov 4, 2024	32.08	32.24	31.98	32.09	32.09	1.68%	52,490
Nov 1, 2024	31.60	31.75	31.55	31.56	31.56	-0.22%	39,648
Oct 31, 2024	31.73	31.84	31.46	31.63	31.63	-1.22%	27,640
Oct 30, 2024	31.94	32.10	31.75	32.02	32.02	-0.59%	86,027
Oct 29, 2024	32.20	32.45	32.14	32.21	32.21	0.56%	32,416
Oct 28, 2024	31.64	32.10	31.64	32.03	32.03	-0.47%	40,988
Oct 25, 2024	32.08	32.27	32.08	32.18	32.18	-0.03%	28,951
Oct 24, 2024	32.28	32.47	32.04	32.19	32.19	1.58%	65,571
Oct 23, 2024	31.34	31.75	31.34	31.69	31.69	2.32%	51,786
Oct 22, 2024	31.07	31.33	30.94	30.97	30.97	-0.58%	83,582
Oct 21, 2024	31.16	31.34	31.12	31.15	31.15	-1.08%	17,917
Oct 18, 2024	31.29	31.55	31.22	31.49	31.49	0.61%	22,068
Oct 17, 2024	31.44	31.48	31.23	31.30	31.30	-0.48%	17,182
Oct 16, 2024	31.54	31.65	31.43	31.45	31.45	-1.81%	56,381
Oct 15, 2024	32.05	32.07	31.72	32.03	32.03	-0.12%	90,630
Oct 14, 2024	31.93	32.20	31.93	32.07	32.07	1.20%	42,699
Oct 11, 2024	31.56	31.81	31.56	31.69	31.69	0.22%	52,965
Oct 10, 2024	31.66	31.75	31.45	31.62	31.62	2.16%	50,125
Oct 9, 2024	30.92	31.10	30.68	30.95	30.95	1.84%	30,873
Oct 8, 2024	30.47	30.49	30.34	30.39	30.39	-1.55%	84,732
Oct 7, 2024	30.52	31.03	30.52	30.87	30.87	0.52%	75,252
Oct 4, 2024	30.80	30.89	30.65	30.71	30.71	-0.10%	21,527
Oct 3, 2024	30.80	31.08	30.72	30.74	30.74	-0.29%	34,122
Oct 2, 2024	30.88	30.91	30.76	30.83	30.83	-0.58%	8,558
Oct 1, 2024	30.88	31.29	30.87	31.01	31.01	-2.05%	71,150
Sep 30, 2024	31.90	31.90	31.65	31.66	31.66	-0.75%	32,365
Sep 27, 2024	31.86	32.00	31.78	31.90	31.90	0.28%	47,942
Sep 26, 2024	31.65	31.95	31.65	31.81	31.81	0.79%	77,259
Sep 25, 2024	31.21	31.58	31.21	31.56	31.56	0.80%	36,197
Sep 24, 2024	31.16	31.37	31.11	31.31	31.31	-0.16%	13,570
Sep 23, 2024	31.37	31.65	31.27	31.36	31.36	-0.41%	25,488
Sep 20, 2024	31.40	31.58	31.40	31.49	31.49	0.57%	44,975
Sep 19, 2024	31.23	31.45	31.03	31.31	31.31	-0.13%	46,151
Sep 18, 2024	31.47	31.59	31.27	31.35	31.35	-0.41%	32,301
Sep 17, 2024	31.36	31.85	31.33	31.48	31.48	0.77%	71,111
Sep 16, 2024	31.44	31.65	31.24	31.24	31.24	-1.54%	28,025
Sep 13, 2024	31.31	31.73	31.31	31.73	31.73	0.73%	72,671
Sep 12, 2024	31.41	31.56	31.37	31.50	31.50	-0.66%	50,620
Sep 11, 2024	31.54	31.77	31.53	31.71	31.71	0.79%	43,681
Sep 10, 2024	31.66	31.74	31.41	31.46	31.46	-1.63%	38,935
Sep 9, 2024	32.00	32.10	31.87	31.98	31.98	0.16%	66,529
Sep 6, 2024	32.13	32.13	31.90	31.93	31.93	-0.16%	33,159
Sep 5, 2024	32.18	32.18	31.84	31.98	31.98	-0.47%	42,200
Sep 4, 2024	32.31	32.40	32.11	32.13	32.13	-1.35%	21,077
Sep 3, 2024	32.62	32.75	32.52	32.57	32.57	-1.69%	69,649
Aug 30, 2024	33.08	33.29	33.07	33.13	33.13	-0.30%	26,038
Aug 29, 2024	33.29	33.55	33.06	33.23	33.23	0.06%	95,699
Aug 28, 2024	33.56	33.56	33.15	33.21	33.21	-1.37%	33,966
Aug 27, 2024	33.16	33.71	33.16	33.67	33.67	2.12%	62,131
Aug 26, 2024	32.82	33.11	32.82	32.97	32.97	-0.90%	29,951
Aug 23, 2024	32.88	33.28	32.88	33.27	33.27	0.54%	30,928
Aug 22, 2024	32.82	33.28	32.79	33.09	33.09	-0.30%	38,475
Aug 21, 2024	33.47	33.68	33.10	33.19	33.19	-1.51%	74,076
Aug 20, 2024	33.71	33.80	33.50	33.70	33.70	0.24%	78,928
Aug 19, 2024	33.50	33.64	33.50	33.62	33.62	1.05%	33,229
Aug 16, 2024	33.15	33.29	33.10	33.27	33.27	0.27%	24,669
Aug 15, 2024	33.13	33.26	32.98	33.18	33.18	0.15%	15,909
Aug 14, 2024	33.07	33.29	32.94	33.13	33.13	0.30%	56,855
Aug 13, 2024	32.98	33.13	32.76	33.03	33.03	-0.63%	47,398
Aug 12, 2024	33.36	33.53	33.09	33.24	33.24	2.15%	47,051
Aug 9, 2024	32.66	32.67	32.45	32.54	32.54	-0.94%	77,048
Aug 8, 2024	32.95	33.02	32.63	32.85	32.85	-0.03%	51,954
Aug 7, 2024	32.62	33.00	32.62	32.86	32.86	0.64%	30,145
Aug 6, 2024	32.31	32.70	32.31	32.65	32.65	1.27%	50,081
Aug 5, 2024	31.85	32.27	31.71	32.24	32.24	-1.44%	70,312
Aug 2, 2024	32.79	33.07	32.69	32.71	32.71	-0.79%	125,659
Aug 1, 2024	32.52	32.97	32.52	32.97	32.97	2.68%	62,364
Jul 31, 2024	31.65	32.15	31.61	32.11	32.11	1.65%	115,004
Jul 30, 2024	31.70	31.76	31.43	31.59	31.59	-0.94%	62,434
Jul 29, 2024	31.79	31.96	31.69	31.89	31.89	0.35%	123,170
Jul 26, 2024	31.72	31.98	31.72	31.78	31.78	0.44%	74,415
Jul 25, 2024	31.73	31.90	31.51	31.64	31.64	-1.56%	63,489
Jul 24, 2024	31.65	32.29	31.65	32.14	32.14	2.75%	85,827
Jul 23, 2024	31.12	31.38	31.12	31.28	31.28	0.71%	51,528
Jul 22, 2024	31.18	31.25	30.93	31.06	31.06	-1.11%	42,305
Jul 19, 2024	31.41	31.65	31.12	31.41	31.41	-0.16%	40,828
Jul 18, 2024	31.61	31.75	31.43	31.46	31.46	-0.38%	52,527
Jul 17, 2024	31.59	31.66	31.31	31.58	31.58	-0.91%	85,139
Jul 16, 2024	31.64	31.99	31.64	31.87	31.87	-0.22%	65,424
Jul 15, 2024	31.99	32.08	31.92	31.94	31.94	-2.02%	58,852
Jul 12, 2024	32.10	32.73	32.10	32.60	32.60	0.87%	45,629
Jul 11, 2024	32.31	32.49	32.31	32.32	32.32	0.22%	80,741
Jul 10, 2024	32.22	32.42	32.09	32.25	32.25	-1.59%	55,161
Jul 9, 2024	32.75	33.00	32.70	32.77	32.77	-0.88%	167,007
Jul 8, 2024	33.12	33.12	32.91	33.06	33.06	-1.17%	30,169
Jul 5, 2024	33.38	33.45	33.29	33.45	33.45	-0.51%	33,481
Jul 3, 2024	33.57	33.62	33.50	33.62	33.62	0.30%	14,880
Jul 2, 2024	33.02	33.69	33.02	33.52	33.52	2.20%	55,026