KRYP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	22.59	22.59	22.50	22.10	-	-6.06%	1,301
Mar 17, 2026	23.21	23.59	23.10	23.53	23.53	0.88%	3,055
Mar 16, 2026	22.98	23.32	22.98	23.32	23.32	6.48%	804
Mar 13, 2026	22.75	22.75	21.90	21.90	21.90	1.29%	571
Mar 12, 2026	21.76	21.76	21.49	21.62	21.62	-0.81%	710
Mar 11, 2026	21.72	21.80	21.54	21.80	21.80	0.69%	658
Mar 10, 2026	22.09	22.09	21.65	21.65	21.65	0.79%	606
Mar 9, 2026	21.48	21.48	21.48	21.48	21.48	1.73%	393
Mar 6, 2026	20.99	21.21	20.88	21.11	21.11	-4.52%	1,435
Mar 5, 2026	22.31	22.39	22.11	22.11	22.11	-2.53%	759
Mar 4, 2026	22.15	22.73	22.05	22.69	22.69	6.23%	1,509
Mar 3, 2026	21.48	21.48	21.36	21.36	21.36	-1.87%	820
Mar 2, 2026	20.70	22.12	20.70	21.76	21.76	4.00%	1,769
Feb 27, 2026	20.73	21.09	20.73	20.93	20.92	-4.46%	1,651
Feb 26, 2026	21.67	21.90	21.58	21.90	21.90	-1.73%	674
Feb 25, 2026	21.20	22.29	21.20	22.29	22.28	11.01%	1,127
Feb 24, 2026	20.00	20.20	20.00	20.08	20.07	-1.16%	3,048
Feb 23, 2026	20.98	20.98	20.31	20.31	20.31	-4.64%	770
Feb 20, 2026	21.30	21.30	21.30	21.30	21.30	1.16%	253
Feb 19, 2026	20.73	21.13	20.73	21.06	21.05	-0.51%	1,495
Feb 18, 2026	21.16	21.16	21.16	21.16	21.16	-1.70%	44
Feb 17, 2026	21.57	21.57	21.53	21.53	21.53	0.06%	518
Feb 13, 2026	20.97	21.57	20.97	21.52	21.51	5.14%	476
Feb 12, 2026	20.52	20.52	20.47	20.47	20.46	-2.31%	547
Feb 11, 2026	21.00	21.00	20.50	20.95	20.95	-2.71%	2,545
Feb 10, 2026	21.43	21.75	21.43	21.54	21.53	-3.15%	1,219
Feb 9, 2026	22.25	22.28	21.90	22.24	22.23	0.70%	3,195
Feb 6, 2026	21.77	22.08	21.77	22.08	22.08	3.72%	632
Feb 5, 2026	24.02	24.05	21.00	21.29	21.29	-9.32%	4,612