KRYP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	1.63%	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	1.55%	3,279
Apr 15, 2026	22.02	22.26	21.93	22.26	22.25	2.09%	1,681
Apr 14, 2026	22.22	22.31	21.81	21.81	21.80	1.10%	2,878
Apr 13, 2026	21.12	21.57	21.12	21.57	21.56	-0.67%	4,959
Apr 10, 2026	21.55	21.73	21.55	21.71	21.71	1.39%	6,445
Apr 9, 2026	21.50	21.50	21.42	21.42	21.41	0.81%	562
Apr 8, 2026	21.50	21.50	21.25	21.25	21.24	2.88%	856
Apr 7, 2026	20.52	20.65	20.25	20.65	20.65	-1.52%	962
Apr 6, 2026	21.05	21.11	20.88	20.97	20.96	3.43%	1,080
Apr 2, 2026	20.00	20.27	20.00	20.27	20.27	-3.51%	3,087
Apr 1, 2026	20.79	21.18	20.79	21.01	21.00	1.02%	701
Mar 31, 2026	20.61	20.85	20.44	20.80	20.79	1.88%	1,527
Mar 30, 2026	20.88	20.88	20.42	20.42	20.41	0.29%	403
Mar 27, 2026	20.17	20.36	20.17	20.36	20.35	-3.06%	359
Mar 26, 2026	21.18	21.18	21.00	21.00	20.99	-4.27%	474
Mar 25, 2026	22.13	22.15	21.93	21.93	21.92	2.24%	1,679
Mar 24, 2026	21.78	21.78	21.45	21.45	21.44	-2.37%	618
Mar 23, 2026	22.07	22.39	21.97	21.97	21.96	0.11%	15,383
Mar 20, 2026	21.86	21.95	21.86	21.95	21.94	0.36%	2,354
Mar 19, 2026	21.78	21.87	21.78	21.87	21.86	-1.45%	174
Mar 18, 2026	22.59	22.59	22.10	22.19	22.18	-5.67%	1,975
Mar 17, 2026	23.21	23.59	23.10	23.53	23.51	0.88%	3,055
Mar 16, 2026	22.98	23.32	22.98	23.32	23.31	6.48%	825
Mar 13, 2026	22.75	22.75	21.90	21.90	21.89	1.29%	571
Mar 12, 2026	21.76	21.76	21.49	21.62	21.61	-0.81%	710
Mar 11, 2026	21.72	21.80	21.54	21.80	21.79	0.69%	658
Mar 10, 2026	22.09	22.09	21.65	21.65	21.64	0.79%	606
Mar 9, 2026	21.48	21.48	21.48	21.48	21.47	1.73%	393