KRUZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2024	32.83	33.13	32.67	33.01	33.01	1.35%	13,797
Nov 20, 2024	32.63	32.65	32.39	32.57	32.57	-0.12%	25,292
Nov 19, 2024	32.45	32.61	32.30	32.61	32.61	0.13%	13,663
Nov 18, 2024	32.47	32.64	32.40	32.57	32.57	0.27%	21,347
Nov 15, 2024	32.62	32.62	32.35	32.48	32.48	-0.79%	19,878
Nov 14, 2024	33.07	33.07	32.66	32.74	32.74	-0.61%	20,070
Nov 13, 2024	32.97	33.07	32.83	32.94	32.94	0.09%	20,223
Nov 12, 2024	33.17	33.17	32.84	32.91	32.91	-0.32%	31,563
Nov 11, 2024	33.18	33.21	33.02	33.02	33.02	0.10%	32,161
Nov 8, 2024	32.91	33.09	32.83	32.98	32.98	0.12%	67,813
Nov 7, 2024	33.01	33.01	32.81	32.94	32.94	0.22%	32,407
Nov 6, 2024	32.63	32.91	32.54	32.87	32.87	3.72%	38,736
Nov 5, 2024	31.40	31.69	31.40	31.69	31.69	1.12%	6,959
Nov 4, 2024	31.47	31.50	31.24	31.34	31.34	-0.13%	11,771
Nov 1, 2024	31.52	31.66	31.35	31.38	31.38	0.22%	7,663
Oct 31, 2024	31.52	31.52	31.14	31.31	31.31	-0.80%	10,652
Oct 30, 2024	31.65	31.75	31.55	31.56	31.56	-0.35%	5,476
Oct 29, 2024	31.70	31.74	31.57	31.67	31.67	-0.27%	5,352
Oct 28, 2024	31.68	31.82	31.67	31.76	31.76	0.79%	10,366
Oct 25, 2024	31.94	31.94	31.43	31.51	31.51	-0.69%	8,691
Oct 24, 2024	31.91	31.91	31.72	31.73	31.73	-0.12%	5,620
Oct 23, 2024	31.86	31.86	31.57	31.77	31.77	-0.46%	11,896
Oct 22, 2024	31.92	31.96	31.84	31.92	31.92	-0.18%	5,339
Oct 21, 2024	32.18	32.18	31.93	31.97	31.97	-0.54%	6,877
Oct 18, 2024	32.19	32.19	32.02	32.15	32.15	0.23%	8,544
Oct 17, 2024	32.03	32.18	32.01	32.07	32.07	-0.11%	10,571
Oct 16, 2024	31.94	32.11	31.94	32.11	32.11	0.99%	8,177
Oct 15, 2024	32.17	32.20	31.80	31.80	31.80	-1.32%	7,812
Oct 14, 2024	32.00	32.25	32.00	32.22	32.22	0.81%	9,502
Oct 11, 2024	31.66	31.99	31.66	31.96	31.96	1.06%	8,690
Oct 10, 2024	31.72	31.72	31.58	31.63	31.63	-0.48%	6,377
Oct 9, 2024	31.50	31.78	31.48	31.78	31.78	0.99%	7,375
Oct 8, 2024	31.38	31.49	31.31	31.46	31.46	0.27%	4,578
Oct 7, 2024	31.52	31.52	31.23	31.38	31.38	-0.44%	6,639
Oct 4, 2024	31.46	31.52	31.32	31.52	31.52	1.10%	9,101
Oct 3, 2024	31.27	31.27	31.09	31.18	31.18	-0.31%	5,921
Oct 2, 2024	31.24	31.34	31.23	31.27	31.27	0.07%	5,209
Oct 1, 2024	31.44	31.45	31.14	31.25	31.25	-0.47%	7,926
Sep 30, 2024	31.34	31.40	31.17	31.40	31.40	0.06%	8,721
Sep 27, 2024	31.43	31.48	31.32	31.38	31.38	0.21%	6,023
Sep 26, 2024	31.44	31.44	31.23	31.31	31.31	0.63%	8,713
Sep 25, 2024	31.18	31.28	31.07	31.11	31.11	-0.49%	5,197
Sep 24, 2024	31.37	31.37	31.22	31.27	31.27	0.30%	4,977
Sep 23, 2024	31.00	31.17	31.00	31.17	31.17	0.55%	3,881
Sep 20, 2024	31.12	31.12	30.91	31.00	31.00	-0.50%	5,499
Sep 19, 2024	31.15	31.27	31.09	31.16	31.16	1.43%	7,925
Sep 18, 2024	30.85	31.07	30.60	30.72	30.72	-0.18%	6,895
Sep 17, 2024	30.91	30.94	30.67	30.78	30.78	0.12%	7,408
Sep 16, 2024	30.61	30.74	30.54	30.74	30.74	0.92%	7,670
Sep 13, 2024	30.40	30.62	30.40	30.46	30.46	0.74%	11,348
Sep 12, 2024	30.20	30.34	30.04	30.24	30.24	0.46%	5,829
Sep 11, 2024	29.93	30.10	29.44	30.10	30.10	0.73%	5,014
Sep 10, 2024	30.00	30.00	29.58	29.88	29.88	-0.15%	3,476
Sep 9, 2024	29.89	30.10	29.79	29.93	29.93	0.96%	6,742
Sep 6, 2024	30.12	30.17	29.57	29.64	29.64	-1.15%	10,823
Sep 5, 2024	30.34	30.34	29.99	29.99	29.99	-0.88%	2,619
Sep 4, 2024	30.36	30.51	30.12	30.25	30.25	-0.41%	3,479
Sep 3, 2024	31.03	31.03	30.38	30.38	30.38	-2.47%	6,396
Aug 30, 2024	31.08	31.15	30.87	31.15	31.15	0.89%	3,524
Aug 29, 2024	30.79	31.10	30.79	30.87	30.87	0.18%	7,135
Aug 28, 2024	30.94	30.94	30.69	30.82	30.82	-0.33%	4,790
Aug 27, 2024	30.77	30.98	30.77	30.92	30.92	0.16%	4,855
Aug 26, 2024	31.00	31.05	30.81	30.87	30.87	-0.04%	8,182
Aug 23, 2024	30.74	30.95	30.65	30.88	30.88	1.21%	7,165
Aug 22, 2024	30.69	30.80	30.51	30.51	30.51	-0.66%	7,880
Aug 21, 2024	30.66	30.73	30.58	30.72	30.72	0.78%	6,664
Aug 20, 2024	30.64	30.64	30.40	30.48	30.48	-0.36%	8,819
Aug 19, 2024	30.46	30.66	30.43	30.59	30.59	0.75%	15,171
Aug 16, 2024	30.31	30.37	30.21	30.36	30.36	0.21%	8,320
Aug 15, 2024	30.25	30.37	30.15	30.30	30.30	1.27%	12,202
Aug 14, 2024	29.92	29.92	29.78	29.92	29.92	0.63%	3,950
Aug 13, 2024	29.57	29.73	29.50	29.73	29.73	1.36%	5,250
Aug 12, 2024	29.61	29.61	29.33	29.33	29.33	-0.46%	5,900
Aug 9, 2024	29.42	29.52	29.39	29.47	29.47	0.21%	3,277
Aug 8, 2024	29.11	29.48	29.06	29.41	29.41	1.96%	9,371
Aug 7, 2024	29.45	29.56	28.84	28.84	28.84	-0.77%	10,561
Aug 6, 2024	28.91	29.39	28.83	29.07	29.07	1.28%	10,623
Aug 5, 2024	28.43	28.89	28.33	28.70	28.70	-2.53%	19,232
Aug 2, 2024	29.79	29.79	29.22	29.44	29.44	-2.80%	20,634
Aug 1, 2024	30.84	30.92	30.02	30.29	30.29	-1.70%	12,574
Jul 31, 2024	30.64	30.99	30.64	30.81	30.81	1.23%	9,215
Jul 30, 2024	30.52	30.52	30.30	30.44	30.44	0.07%	9,105
Jul 29, 2024	30.51	30.52	30.32	30.42	30.42	0.11%	6,585
Jul 26, 2024	30.17	30.49	30.17	30.39	30.39	1.17%	5,685
Jul 25, 2024	30.04	30.37	30.04	30.04	30.04	0.28%	9,098
Jul 24, 2024	30.52	30.52	29.92	29.95	29.95	-2.28%	13,356
Jul 23, 2024	30.81	30.81	30.53	30.65	30.65	-0.07%	23,072
Jul 22, 2024	30.53	30.67	30.31	30.67	30.67	0.99%	24,278
Jul 19, 2024	30.64	30.64	30.25	30.37	30.37	-0.75%	15,020
Jul 18, 2024	30.92	31.05	30.46	30.60	30.60	-0.71%	14,447
Jul 17, 2024	30.98	31.08	30.82	30.82	30.82	-1.16%	22,647
Jul 16, 2024	30.90	31.18	30.83	31.18	31.18	1.40%	29,748
Jul 15, 2024	30.80	31.00	30.71	30.75	30.75	0.33%	44,333
Jul 12, 2024	30.55	30.83	30.52	30.65	30.65	0.71%	19,877
Jul 11, 2024	30.44	30.82	30.33	30.44	30.44	0.47%	44,754
Jul 10, 2024	30.18	30.29	30.03	30.29	30.29	0.79%	23,275
Jul 9, 2024	30.22	30.22	30.02	30.06	30.06	-0.17%	17,329
Jul 8, 2024	30.18	30.33	30.05	30.11	30.11	0.02%	15,980
Jul 5, 2024	30.22	30.22	29.96	30.10	30.10	-0.23%	44,776
Jul 3, 2024	30.13	30.17	30.00	30.17	30.17	0.59%	8,403