KRYP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	16.37	16.82	16.25	16.82	16.82	2.37%	569
Jun 25, 2026	16.44	16.44	16.44	16.44	16.43	-0.96%	137
Jun 24, 2026	16.63	16.63	16.60	16.60	16.59	-4.22%	487
Jun 23, 2026	17.26	17.33	17.26	17.33	17.33	-3.70%	524
Jun 22, 2026	18.09	18.09	17.92	17.99	17.99	1.38%	674
Jun 18, 2026	18.00	18.00	17.63	17.75	17.75	-2.47%	1,652
Jun 17, 2026	18.49	18.49	18.20	18.20	18.20	-2.54%	1,895
Jun 16, 2026	18.65	18.67	18.65	18.67	18.67	-2.19%	341
Jun 15, 2026	19.23	19.23	19.09	19.09	19.09	7.63%	400
Jun 12, 2026	17.87	17.87	17.74	17.74	17.74	-0.62%	331
Jun 11, 2026	17.59	17.85	17.59	17.85	17.85	3.33%	882
Jun 10, 2026	17.27	17.27	17.27	17.27	17.27	-1.91%	9
Jun 9, 2026	17.28	17.61	17.28	17.61	17.61	-2.45%	284
Jun 8, 2026	17.92	18.13	17.92	18.05	18.05	6.05%	768
Jun 5, 2026	17.32	17.60	17.02	17.02	17.02	-7.20%	7,700
Jun 4, 2026	18.40	18.60	18.32	18.34	18.34	-2.82%	731
Jun 3, 2026	19.49	19.49	18.87	18.87	18.87	-4.05%	1,018
Jun 2, 2026	20.22	20.22	19.67	19.67	19.67	-5.32%	4,076
Jun 1, 2026	20.56	20.80	20.56	20.78	20.78	-0.21%	1,055
May 29, 2026	20.95	20.95	20.82	20.82	20.82	-0.03%	322
May 28, 2026	20.65	20.83	20.39	20.83	20.83	-1.53%	1,665
May 27, 2026	21.40	21.40	21.15	21.15	21.15	-0.89%	184,963
May 26, 2026	21.78	21.78	21.34	21.34	21.34	0.06%	1,270
May 22, 2026	21.93	21.93	21.33	21.33	21.33	-2.66%	647
May 21, 2026	21.68	21.91	21.66	21.91	21.91	0.78%	385
May 20, 2026	21.77	21.87	21.60	21.74	21.74	0.88%	2,326
May 19, 2026	21.39	21.68	21.39	21.55	21.55	-0.46%	596
May 18, 2026	21.75	21.75	21.38	21.65	21.65	-4.37%	1,015
May 15, 2026	22.75	22.75	22.56	22.64	22.64	-3.04%	1,805
May 14, 2026	23.36	23.49	23.25	23.35	23.35	2.57%	3,024
May 13, 2026	22.65	22.85	22.44	22.77	22.77	-1.47%	1,592
May 12, 2026	23.31	23.44	22.79	23.11	23.11	-2.82%	9,263
May 11, 2026	23.42	23.80	23.42	23.78	23.78	3.10%	1,324
May 8, 2026	22.78	23.10	22.78	23.06	23.06	2.19%	1,379
May 7, 2026	22.48	22.86	22.48	22.57	22.57	-1.87%	2,199
May 6, 2026	23.00	23.00	23.00	23.00	22.99	1.10%	285
May 5, 2026	22.75	22.75	22.75	22.75	22.75	1.45%	157
May 4, 2026	22.43	22.43	22.42	22.42	22.42	1.22%	400
May 1, 2026	22.00	22.23	22.00	22.15	22.15	1.65%	1,632
Apr 30, 2026	21.78	21.80	21.78	21.80	21.79	0.89%	469
Apr 29, 2026	22.23	22.23	21.60	21.60	21.60	-1.89%	710
Apr 28, 2026	22.50	22.50	21.91	22.02	22.01	-1.70%	466
Apr 27, 2026	22.84	22.84	22.40	22.40	22.39	-0.51%	720
Apr 24, 2026	22.52	22.52	22.52	22.52	22.51	0.29%	288
Apr 23, 2026	22.33	22.52	22.28	22.45	22.44	-1.99%	854
Apr 22, 2026	23.02	23.31	22.91	22.91	22.90	3.32%	1,153
Apr 21, 2026	22.40	22.58	22.17	22.17	22.16	-4.62%	1,186
Apr 20, 2026	24.46	24.50	22.21	23.24	23.24	0.72%	7,429
Apr 17, 2026	22.79	23.20	22.79	23.08	23.07	2.08%	1,036
Apr 16, 2026	22.04	22.61	21.89	22.61	22.60	1.56%	3,279