KRYP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	21.89	21.92	21.89	21.92	21.92	1.13%	1,031
Oct 26, 2026	22.24	22.73	21.47	21.68	21.68	-1.79%	11,733
Oct 23, 2026	22.11	22.31	22.07	22.07	22.07	0.02%	1,449
Oct 22, 2026	22.10	22.12	22.01	22.07	22.07	-4.32%	4,678
Oct 21, 2026	23.23	23.23	23.06	23.06	23.06	2.63%	415
Oct 20, 2026	22.75	22.75	22.39	22.47	22.47	1.68%	4,787
Oct 19, 2026	22.32	22.32	22.04	22.10	22.10	-0.40%	2,581
Oct 16, 2026	22.06	22.19	21.98	22.19	22.19	-1.94%	4,404
Oct 15, 2026	22.43	22.63	22.43	22.63	22.63	1.07%	417
Oct 14, 2026	22.39	22.39	22.39	22.39	22.39	-2.53%	110
Oct 13, 2026	23.03	23.04	22.94	22.97	22.97	-0.31%	1,396
Oct 12, 2026	23.04	23.04	23.04	23.04	23.04	0.58%	362
Oct 9, 2026	22.99	23.01	22.80	22.91	22.91	0.63%	552
Oct 8, 2026	22.76	22.76	22.76	22.76	22.76	-4.15%	217
Oct 7, 2026	23.69	23.75	23.69	23.75	23.75	-3.57%	258
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