KRYP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	23.69	23.75	23.69	23.75	23.75	-3.57%	259
Oct 6, 2026	24.83	24.91	24.59	24.63	24.63	-0.49%	2,162
Oct 5, 2026	24.81	24.84	24.65	24.75	24.75	2.37%	1,911
Oct 2, 2026	24.66	24.66	24.18	24.18	24.18	-1.18%	1,145
Oct 1, 2026	24.47	24.47	24.47	24.47	24.47	0.78%	219
Sep 30, 2026	24.60	24.60	24.28	24.28	24.28	-0.65%	1,282
Sep 29, 2026	24.75	24.81	24.36	24.44	24.43	0.41%	770
Sep 28, 2026	24.59	24.59	24.17	24.34	24.33	-1.64%	2,487
Sep 25, 2026	24.72	24.80	24.56	24.74	24.74	0.68%	4,871
Sep 24, 2026	24.25	24.62	24.23	24.58	24.57	1.34%	2,821
Sep 23, 2026	24.94	24.94	24.04	24.25	24.25	-3.48%	10,287
Sep 22, 2026	24.90	25.67	24.78	25.13	25.12	1.37%	15,882
Sep 21, 2026	24.50	25.02	24.49	24.79	24.78	5.92%	14,438
Sep 18, 2026	22.99	23.40	22.91	23.40	23.40	7.73%	3,982
Sep 17, 2026	21.72	21.72	21.72	21.72	21.72	1.63%	135
Sep 16, 2026	21.08	21.37	21.07	21.37	21.37	-0.09%	1,515
Sep 15, 2026	21.78	21.83	21.39	21.39	21.39	-5.04%	2,560
Sep 14, 2026	22.13	22.53	22.13	22.53	22.53	2.05%	544
Sep 11, 2026	22.00	22.68	21.99	22.07	22.07	1.05%	3,164
Sep 10, 2026	21.72	21.85	21.72	21.85	21.84	-2.11%	388
Sep 9, 2026	22.57	22.57	22.32	22.32	22.31	-0.89%	557
Sep 8, 2026	22.45	22.66	22.45	22.52	22.52	1.26%	688
Sep 4, 2026	22.07	22.24	22.07	22.24	22.23	-2.56%	895
Sep 3, 2026	22.02	22.91	22.02	22.82	22.82	6.32%	4,912
Sep 2, 2026	21.45	21.46	21.45	21.46	21.46	-0.31%	671
Sep 1, 2026	21.87	21.87	21.34	21.53	21.53	-2.23%	3,572
Aug 31, 2026	21.63	22.05	21.63	22.05	22.02	1.22%	4,200
Aug 28, 2026	22.35	22.35	21.78	21.78	21.75	-3.78%	643
Aug 27, 2026	22.42	22.82	22.42	22.64	22.61	3.40%	1,486
Aug 26, 2026	21.90	21.90	21.84	21.89	21.86	-1.34%	544
Aug 25, 2026	22.09	22.36	22.09	22.19	22.16	-0.17%	1,180
Aug 24, 2026	22.39	22.76	22.18	22.23	22.20	3.28%	6,891
Aug 21, 2026	21.55	21.72	21.51	21.52	21.49	6.44%	2,509
Aug 20, 2026	20.40	20.48	20.22	20.22	20.19	8.11%	872
Aug 19, 2026	17.71	18.70	17.71	18.70	18.68	5.97%	3,318
Aug 18, 2026	17.65	17.65	17.65	17.65	17.63	0.21%	162
Aug 17, 2026	17.44	17.61	17.40	17.61	17.59	1.25%	3,513
Aug 14, 2026	17.18	17.44	17.17	17.39	17.37	-0.92%	2,732
Aug 13, 2026	17.62	17.62	17.56	17.56	17.53	-0.23%	284
Aug 12, 2026	17.60	17.60	17.60	17.60	17.57	-0.11%	32
Aug 11, 2026	17.63	17.63	17.62	17.62	17.59	-	290
Aug 10, 2026	17.62	17.62	17.62	17.62	17.59	-1.18%	287
Aug 7, 2026	17.84	17.84	17.61	17.83	17.80	0.28%	856
Aug 6, 2026	17.78	17.78	17.78	17.78	17.75	-1.17%	153
Aug 5, 2026	17.58	17.99	17.58	17.99	17.96	0.76%	2,720
Aug 4, 2026	17.94	17.94	17.85	17.85	17.83	0.22%	362
Aug 3, 2026	17.77	17.81	17.77	17.81	17.79	1.21%	258
Jul 31, 2026	17.89	17.89	17.50	17.61	17.58	-2.44%	316
Jul 30, 2026	18.05	18.05	18.05	18.05	18.02	2.56%	137
Jul 29, 2026	17.60	17.60	17.60	17.60	17.57	-0.68%	127