KRMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	39.70	39.73	39.39	39.63	39.63	0.10%	2,994
Nov 19, 2024	39.44	39.67	39.44	39.59	39.59	-0.20%	4,081
Nov 18, 2024	39.63	39.69	39.60	39.67	39.67	0.58%	204,102
Nov 15, 2024	39.77	39.77	39.37	39.44	39.44	-1.55%	8,755
Nov 14, 2024	40.41	40.41	40.06	40.06	40.06	-1.16%	10,318
Nov 13, 2024	40.34	40.67	40.33	40.53	40.53	-0.05%	2,104
Nov 12, 2024	40.70	40.70	40.46	40.55	40.55	-0.11%	5,465
Nov 11, 2024	40.57	40.71	40.51	40.59	40.59	0.31%	5,695
Nov 8, 2024	40.42	40.56	40.42	40.47	40.47	0.07%	6,068
Nov 7, 2024	40.40	40.55	40.40	40.44	40.44	0.42%	264,537
Nov 6, 2024	40.00	40.27	39.91	40.27	40.27	2.57%	6,161
Nov 5, 2024	39.14	39.26	39.09	39.26	39.26	1.42%	5,005
Nov 4, 2024	38.74	38.89	38.70	38.71	38.71	-0.36%	10,467
Nov 1, 2024	38.87	39.00	38.84	38.85	38.85	0.78%	3,826
Oct 31, 2024	39.02	39.02	38.55	38.55	38.55	-1.46%	1,570
Oct 30, 2024	39.22	39.33	39.12	39.12	39.12	-0.51%	3,832
Oct 29, 2024	39.00	39.35	39.00	39.32	39.32	0.43%	2,904
Oct 28, 2024	39.25	39.33	39.12	39.15	39.15	0.26%	10,494
Oct 25, 2024	39.32	39.32	39.05	39.05	39.05	-0.23%	938
Oct 24, 2024	39.15	39.15	39.03	39.14	39.14	0.28%	4,345
Oct 23, 2024	39.26	39.26	38.79	39.03	39.03	-0.51%	9,628
Oct 22, 2024	39.14	39.35	39.14	39.23	39.23	-0.56%	3,673
Oct 21, 2024	39.43	39.62	39.30	39.45	39.45	-0.35%	9,026
Oct 18, 2024	39.48	39.62	39.47	39.59	39.59	0.58%	6,664
Oct 17, 2024	39.67	39.67	39.36	39.36	39.36	-0.18%	9,016
Oct 16, 2024	39.29	39.47	39.29	39.43	39.43	0.15%	11,911
Oct 15, 2024	39.62	39.69	39.35	39.37	39.37	-0.51%	4,080
Oct 14, 2024	39.50	39.64	39.50	39.57	39.57	0.43%	2,890
Oct 11, 2024	39.35	39.43	39.28	39.40	39.40	0.73%	2,500
Oct 10, 2024	39.08	39.12	39.03	39.11	39.11	-0.27%	6,290
Oct 9, 2024	39.01	39.22	38.99	39.22	39.22	0.72%	3,849
Oct 8, 2024	38.66	38.97	38.66	38.94	38.94	1.02%	2,114
Oct 7, 2024	38.63	38.86	38.54	38.55	38.55	-1.01%	3,823
Oct 4, 2024	38.86	38.94	38.78	38.94	38.94	0.91%	3,000
Oct 3, 2024	38.57	38.62	38.46	38.59	38.59	-0.31%	1,587
Oct 2, 2024	38.70	38.75	38.70	38.71	38.71	-0.01%	5,091
Oct 1, 2024	38.72	38.81	38.58	38.71	38.71	-1.09%	9,874
Sep 30, 2024	38.97	39.14	38.94	39.14	39.14	0.26%	9,938
Sep 27, 2024	39.16	39.24	38.91	39.04	39.04	0.08%	6,747
Sep 26, 2024	39.00	39.04	38.92	39.01	39.01	0.64%	7,855
Sep 25, 2024	38.85	38.85	38.69	38.76	38.76	-0.33%	1,989
Sep 24, 2024	38.76	38.89	38.72	38.89	38.89	0.21%	4,951
Sep 23, 2024	38.78	38.81	38.72	38.81	38.81	0.21%	3,913
Sep 20, 2024	38.91	38.91	38.56	38.73	38.73	-0.44%	1,982
Sep 19, 2024	38.80	38.95	38.78	38.90	38.90	2.05%	1,665
Sep 18, 2024	38.33	38.56	38.12	38.12	38.12	-0.57%	1,655
Sep 17, 2024	38.49	38.49	38.21	38.34	38.34	-0.03%	5,444
Sep 16, 2024	38.12	38.35	38.12	38.35	38.35	0.31%	6,176
Sep 13, 2024	38.22	38.26	38.16	38.23	38.23	0.58%	1,167
Sep 12, 2024	37.80	38.01	37.80	38.01	38.01	0.74%	3,996
Sep 11, 2024	37.30	37.73	36.94	37.73	37.73	0.88%	2,093
Sep 10, 2024	37.18	37.40	37.18	37.40	37.40	0.36%	1,879
Sep 9, 2024	37.18	37.35	37.03	37.27	37.27	0.85%	1,253,636
Sep 6, 2024	37.45	37.45	36.90	36.95	36.95	-1.52%	266,057
Sep 5, 2024	37.67	37.67	37.36	37.52	37.52	-0.29%	4,001
Sep 4, 2024	37.48	37.70	37.45	37.63	37.63	-0.05%	4,527
Sep 3, 2024	38.17	38.17	37.62	37.65	37.65	-1.90%	2,574
Aug 30, 2024	38.12	38.38	38.12	38.38	38.38	0.64%	5,474
Aug 29, 2024	38.25	38.52	38.14	38.14	38.14	-0.04%	2,486
Aug 28, 2024	38.33	38.33	38.07	38.15	38.15	-0.55%	4,082
Aug 27, 2024	38.16	38.36	38.16	38.36	38.36	0.42%	5,517
Aug 26, 2024	38.16	38.29	38.16	38.20	38.20	-0.44%	3,162
Aug 23, 2024	38.15	38.38	38.04	38.37	38.37	1.43%	4,403
Aug 22, 2024	38.30	38.30	37.80	37.83	37.83	-1.02%	4,426
Aug 21, 2024	38.04	38.22	37.98	38.22	38.22	0.66%	2,606
Aug 20, 2024	38.00	38.00	37.87	37.97	37.97	0.08%	9,183
Aug 19, 2024	37.79	37.94	37.68	37.94	37.94	0.61%	3,623
Aug 16, 2024	37.54	37.71	37.54	37.71	37.71	0.29%	2,791
Aug 15, 2024	37.37	37.60	37.35	37.60	37.60	1.70%	5,303
Aug 14, 2024	36.87	36.99	36.84	36.97	36.97	0.41%	3,570
Aug 13, 2024	36.41	36.88	36.41	36.82	36.82	1.54%	3,480
Aug 12, 2024	36.47	36.47	36.16	36.26	36.26	-0.14%	3,726
Aug 9, 2024	36.14	36.31	36.09	36.31	36.31	0.50%	2,460
Aug 8, 2024	35.66	36.18	35.66	36.13	36.13	2.12%	6,383
Aug 7, 2024	36.12	36.12	35.38	35.38	35.38	-0.42%	4,976
Aug 6, 2024	35.72	36.04	35.23	35.53	35.53	0.91%	13,346
Aug 5, 2024	34.89	35.64	34.85	35.21	35.21	-3.38%	10,186
Aug 2, 2024	36.50	36.55	36.14	36.44	36.44	-1.51%	5,611
Aug 1, 2024	37.71	37.74	36.89	37.00	37.00	-1.62%	7,071
Jul 31, 2024	37.48	37.79	37.48	37.61	37.61	1.54%	6,374
Jul 30, 2024	37.19	37.19	36.98	37.04	37.04	-0.46%	11,388
Jul 29, 2024	37.12	37.27	37.11	37.21	37.21	0.13%	8,820
Jul 26, 2024	37.00	37.16	37.00	37.16	37.16	1.39%	5,831
Jul 25, 2024	36.74	37.27	36.65	36.65	36.65	-0.44%	4,897
Jul 24, 2024	37.31	37.31	36.81	36.81	36.81	-2.04%	6,816
Jul 23, 2024	37.59	37.73	37.50	37.58	37.58	-0.42%	14,015
Jul 22, 2024	37.56	37.74	37.36	37.74	37.74	1.40%	11,640
Jul 19, 2024	37.42	37.50	37.21	37.22	37.22	-0.75%	7,387
Jul 18, 2024	38.06	38.06	37.42	37.50	37.50	-1.06%	14,937
Jul 17, 2024	37.86	38.02	37.86	37.90	37.90	-1.35%	11,803
Jul 16, 2024	38.00	38.42	38.00	38.42	38.42	1.21%	9,468
Jul 15, 2024	38.00	38.19	37.90	37.96	37.96	0.18%	6,756
Jul 12, 2024	37.64	38.12	37.64	37.89	37.89	0.57%	11,264
Jul 11, 2024	37.82	37.93	37.63	37.68	37.68	-0.38%	4,287
Jul 10, 2024	37.59	37.82	37.36	37.82	37.82	1.26%	12,406
Jul 9, 2024	37.50	37.50	37.35	37.35	37.35	-0.27%	6,907
Jul 8, 2024	37.36	37.45	37.36	37.45	37.45	0.32%	1,789
Jul 5, 2024	37.13	37.38	37.07	37.33	37.33	0.43%	3,429
Jul 3, 2024	37.16	37.23	37.08	37.17	37.17	0.24%	6,966
Jul 2, 2024	36.93	37.08	36.92	37.08	37.08	0.60%	4,184