KRYP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	22.50	22.50	21.91	22.02	22.02	-1.70%	466
Apr 27, 2026	22.84	22.84	22.40	22.40	22.40	-0.51%	720
Apr 24, 2026	22.52	22.52	22.52	22.52	22.52	0.29%	288
Apr 23, 2026	22.33	22.52	22.28	22.45	22.45	-1.99%	854
Apr 22, 2026	23.02	23.31	22.91	22.91	22.91	3.32%	1,153
Apr 21, 2026	22.40	22.58	22.17	22.17	22.17	-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	23.08	2.08%	1,036
Apr 16, 2026	22.04	22.61	21.89	22.61	22.61	1.55%	3,279
Apr 15, 2026	22.02	22.26	21.93	22.26	22.26	2.09%	1,681
Apr 14, 2026	22.22	22.31	21.81	21.81	21.81	1.10%	2,878
Apr 13, 2026	21.12	21.57	21.12	21.57	21.57	-0.67%	4,959
Apr 10, 2026	21.55	21.73	21.55	21.71	21.71	1.39%	6,443
Apr 9, 2026	21.50	21.50	21.42	21.42	21.42	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	20.97	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	21.01	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	21.93	2.24%	1,679
Mar 24, 2026	21.78	21.78	21.45	21.45	21.45	-2.37%	618
Mar 23, 2026	22.07	22.39	21.97	21.97	21.97	0.11%	15,383
Mar 20, 2026	21.86	21.95	21.86	21.95	21.95	0.36%	2,354
Mar 19, 2026	21.78	21.87	21.78	21.87	21.87	-1.45%	174
Mar 18, 2026	22.59	22.59	22.10	22.19	22.19	-5.67%	1,975
Mar 17, 2026	23.21	23.59	23.10	23.53	23.52	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	21.62	-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
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	22.68	6.23%	1,509
Mar 3, 2026	21.48	21.48	21.36	21.36	21.35	-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	21.89	-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	20.30	-4.64%	770
Feb 20, 2026	21.30	21.30	21.30	21.30	21.29	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	21.52	0.06%	518