KRYP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	21.38	21.86	21.38	21.37	-	-	130
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	21.85	-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	22.24	-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	21.87	-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
Aug 17, 2026	17.44	17.61	17.40	17.61	17.59	1.25%	3,513
Aug 14, 2026	17.18	17.44	17.17	17.39	17.37	-0.92%	2,732
Aug 13, 2026	17.62	17.62	17.56	17.56	17.53	-0.23%	284
Aug 12, 2026	17.60	17.60	17.60	17.60	17.57	-0.11%	32
Aug 11, 2026	17.63	17.63	17.62	17.62	17.59	-	290
Aug 10, 2026	17.62	17.62	17.62	17.62	17.59	-1.18%	287
Aug 7, 2026	17.84	17.84	17.61	17.83	17.80	0.28%	856
Aug 6, 2026	17.78	17.78	17.78	17.78	17.75	-1.17%	153
Aug 5, 2026	17.58	17.99	17.58	17.99	17.96	0.76%	2,720
Aug 4, 2026	17.94	17.94	17.85	17.85	17.83	0.22%	362
Aug 3, 2026	17.77	17.81	17.77	17.81	17.79	1.21%	258
Jul 31, 2026	17.89	17.89	17.50	17.61	17.58	-2.44%	316
Jul 30, 2026	18.05	18.05	18.05	18.05	18.02	2.56%	137
Jul 29, 2026	17.60	17.60	17.60	17.60	17.57	-0.68%	127
Jul 28, 2026	17.64	17.72	17.64	17.72	17.69	-1.86%	2,007
Jul 27, 2026	18.06	18.06	18.06	18.06	18.02	1.89%	163
Jul 24, 2026	17.72	17.72	17.72	17.72	17.69	-1.04%	110
Jul 23, 2026	18.22	18.22	17.91	17.91	17.87	-2.23%	3,773
Jul 22, 2026	18.33	18.34	18.32	18.32	18.28	-0.60%	4,953
Jul 21, 2026	18.43	18.43	18.43	18.43	18.39	1.68%	50
Jul 20, 2026	18.12	18.12	18.12	18.12	18.09	1.77%	101
Jul 17, 2026	17.54	17.81	17.54	17.81	17.77	-0.92%	1,532
Jul 16, 2026	17.97	17.97	17.97	17.97	17.94	-2.10%	58
Jul 15, 2026	18.48	18.63	18.36	18.36	18.32	1.27%	1,521
Jul 14, 2026	18.13	18.13	18.13	18.13	18.09	3.91%	49
Jul 13, 2026	17.56	17.57	17.29	17.44	17.41	-2.66%	1,494
Jul 10, 2026	17.92	17.92	17.92	17.92	17.89	1.16%	58
Jul 9, 2026	17.72	17.72	17.72	17.72	17.68	1.14%	90