KRBN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 1, 2024	32.63	32.84	32.62	32.80	32.80	0.80%	45,229
Jun 28, 2024	32.64	32.66	32.37	32.54	32.54	0.93%	275,541
Jun 27, 2024	32.43	32.46	32.17	32.24	32.24	0.03%	31,529
Jun 26, 2024	32.14	32.39	32.12	32.23	32.23	-0.46%	17,867
Jun 25, 2024	32.06	32.38	32.06	32.38	32.38	0.87%	24,056
Jun 24, 2024	31.85	32.15	31.79	32.10	32.10	0.16%	56,185
Jun 21, 2024	32.00	32.14	31.91	32.05	32.05	-1.35%	155,305
Jun 20, 2024	32.72	32.95	32.35	32.49	32.49	-0.03%	58,288
Jun 18, 2024	32.49	32.82	32.49	32.50	32.50	0.34%	127,574
Jun 17, 2024	32.27	32.46	32.18	32.39	32.39	-0.22%	66,616
Jun 14, 2024	32.60	32.72	32.39	32.46	32.46	-2.46%	39,649
Jun 13, 2024	33.53	33.64	33.23	33.28	33.28	0.12%	201,014
Jun 12, 2024	33.67	33.68	33.20	33.24	33.24	0.76%	27,745
Jun 11, 2024	33.15	33.21	32.92	32.99	32.99	-0.84%	43,617
Jun 10, 2024	33.00	33.40	32.84	33.27	33.27	-0.36%	122,540
Jun 7, 2024	33.40	33.70	33.39	33.39	33.39	-1.21%	48,871
Jun 6, 2024	33.39	33.80	33.28	33.80	33.80	1.23%	43,309
Jun 5, 2024	33.41	33.69	33.20	33.39	33.39	-1.27%	163,971
Jun 4, 2024	34.01	34.14	33.80	33.82	33.82	-3.09%	187,173
Jun 3, 2024	35.33	35.58	34.86	34.90	34.90	0.17%	163,292
May 31, 2024	35.22	35.31	34.75	34.84	34.84	-1.05%	69,654
May 30, 2024	35.30	35.77	35.17	35.21	35.21	0.43%	79,992
May 29, 2024	35.09	35.12	34.89	35.06	35.06	-0.82%	25,773
May 28, 2024	35.14	35.50	35.14	35.35	35.35	-0.95%	60,044
May 24, 2024	35.35	35.73	35.18	35.69	35.69	0.42%	81,272
May 23, 2024	35.68	35.88	35.35	35.54	35.54	-0.14%	148,791
May 22, 2024	35.22	35.67	35.22	35.59	35.59	0.68%	83,597
May 21, 2024	35.33	35.64	35.33	35.35	35.35	1.20%	38,562
May 20, 2024	34.55	35.26	34.55	34.93	34.93	3.28%	85,593
May 17, 2024	33.50	34.09	33.50	33.82	33.82	-0.41%	55,891
May 16, 2024	33.40	33.98	33.40	33.96	33.96	2.23%	184,853
May 15, 2024	33.30	33.31	33.16	33.22	33.22	-0.15%	67,807
May 14, 2024	33.33	33.57	33.17	33.27	33.27	0.54%	27,599
May 13, 2024	32.96	33.21	32.85	33.09	33.09	-1.58%	43,539
May 10, 2024	33.87	33.87	33.50	33.62	33.62	-2.07%	18,928