KRYP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	17.54	17.81	17.54	17.81	17.81	-0.92%	1,532
Jul 16, 2026	17.97	17.97	17.97	17.97	17.97	-2.10%	58
Jul 15, 2026	18.48	18.63	18.36	18.36	18.35	1.27%	1,521
Jul 14, 2026	18.13	18.13	18.13	18.13	18.13	3.91%	49
Jul 13, 2026	17.56	17.57	17.29	17.44	17.44	-2.66%	1,494
Jul 10, 2026	17.92	17.92	17.92	17.92	17.92	1.16%	58
Jul 9, 2026	17.72	17.72	17.72	17.72	17.71	1.14%	90
Jul 8, 2026	17.36	17.52	17.36	17.52	17.51	-3.13%	327
Jul 7, 2026	18.05	18.19	18.05	18.08	18.08	-0.90%	534
Jul 6, 2026	18.25	18.25	18.25	18.25	18.25	4.25%	333
Jul 2, 2026	17.55	17.64	17.50	17.50	17.50	3.24%	639
Jul 1, 2026	16.95	16.95	16.95	16.95	16.95	2.29%	95
Jun 30, 2026	16.60	16.60	16.58	16.58	16.57	-3.01%	263
Jun 29, 2026	17.01	17.17	16.98	17.09	17.09	1.58%	1,112
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	17.32	-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	17.74	-2.47%	1,652
Jun 17, 2026	18.49	18.49	18.20	18.20	18.19	-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	17.73	-0.62%	331
Jun 11, 2026	17.59	17.85	17.59	17.85	17.84	3.33%	892
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	17.60	-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	20.77	-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	20.82	-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	21.32	-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	22.76	-1.47%	1,592
May 12, 2026	23.31	23.44	22.79	23.11	23.10	-2.82%	9,263
May 11, 2026	23.42	23.80	23.42	23.78	23.77	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	22.56	-1.87%	2,199
May 6, 2026	23.00	23.00	23.00	23.00	22.99	1.10%	285