Kekrops Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	1.83	1.90	1.81	1.83	1.83	0.55%	11,530
Jul 1, 2026	1.82	1.86	1.80	1.82	1.82	-2.67%	8,161
Jun 30, 2026	1.84	1.88	1.82	1.87	1.87	-0.27%	6,080
Jun 29, 2026	1.88	1.89	1.88	1.88	1.88	0.54%	639
Jun 26, 2026	1.85	1.89	1.83	1.87	1.87	0.81%	5,911
Jun 25, 2026	1.84	1.89	1.83	1.85	1.85	-2.12%	7,611
Jun 24, 2026	1.88	1.93	1.83	1.89	1.89	-0.53%	10,273
Jun 23, 2026	1.95	1.96	1.90	1.90	1.90	-2.06%	7,740
Jun 22, 2026	1.99	1.99	1.90	1.94	1.94	-0.77%	10,565
Jun 19, 2026	1.96	1.99	1.93	1.96	1.96	-1.26%	1,699
Jun 18, 2026	2.00	2.00	1.93	1.98	1.98	-0.75%	2,150
Jun 17, 2026	1.98	2.00	1.89	2.00	2.00	0.76%	7,343
Jun 16, 2026	1.94	2.03	1.89	1.98	1.98	4.76%	25,848
Jun 15, 2026	1.92	1.92	1.86	1.89	1.89	1.89%	6,237
Jun 12, 2026	1.90	1.93	1.86	1.86	1.86	0.27%	5,430
Jun 11, 2026	1.90	1.90	1.85	1.85	1.85	-2.37%	4,527
Jun 10, 2026	1.90	1.90	1.84	1.90	1.90	0.53%	2,697
Jun 9, 2026	1.89	1.91	1.84	1.89	1.89	1.07%	3,555
Jun 8, 2026	1.89	1.89	1.82	1.87	1.87	-	8,318
Jun 5, 2026	1.89	1.92	1.86	1.87	1.87	-2.10%	5,441
Jun 4, 2026	1.98	1.98	1.86	1.91	1.91	-1.80%	16,836
Jun 3, 2026	1.97	2.05	1.94	1.94	1.94	-1.52%	14,855
Jun 2, 2026	2.00	2.00	1.93	1.97	1.97	1.29%	5,181
May 29, 2026	2.00	2.04	1.93	1.95	1.95	-2.51%	20,335
May 28, 2026	2.06	2.07	2.00	2.00	2.00	-3.62%	8,332
May 27, 2026	2.09	2.09	2.00	2.07	2.07	0.49%	18,061
May 26, 2026	2.10	2.12	2.05	2.06	2.06	-1.90%	6,708
May 25, 2026	2.06	2.14	2.05	2.10	2.10	2.44%	33,123
May 22, 2026	2.08	2.13	2.02	2.05	2.05	-1.44%	12,481
May 21, 2026	2.12	2.14	2.02	2.08	2.08	-	22,449
May 20, 2026	2.05	2.09	1.94	2.08	2.08	1.46%	68,438
May 19, 2026	1.88	2.06	1.85	2.05	2.05	9.63%	48,657
May 18, 2026	1.91	2.00	1.85	1.87	1.87	-4.35%	46,904
May 15, 2026	2.05	2.08	1.96	1.96	1.96	-5.10%	13,440
May 14, 2026	1.90	2.14	1.90	2.06	2.06	4.04%	81,580
May 13, 2026	1.92	2.00	1.86	1.98	1.98	5.04%	43,372
May 12, 2026	1.65	1.89	1.64	1.89	1.89	13.55%	68,402
May 11, 2026	1.65	1.67	1.64	1.66	1.66	0.61%	14,449
May 8, 2026	1.65	1.69	1.64	1.65	1.65	-1.49%	14,579
May 7, 2026	1.72	1.72	1.67	1.68	1.68	-0.30%	9,629
May 6, 2026	1.71	1.71	1.65	1.68	1.68	0.90%	7,743
May 5, 2026	1.68	1.71	1.63	1.67	1.67	-	19,161
May 4, 2026	1.65	1.70	1.62	1.67	1.67	0.91%	10,064
Apr 30, 2026	1.70	1.70	1.65	1.65	1.65	-1.79%	1,770
Apr 29, 2026	1.64	1.68	1.61	1.68	1.68	0.60%	7,766
Apr 28, 2026	1.71	1.73	1.64	1.67	1.67	-1.18%	4,756
Apr 27, 2026	1.74	1.75	1.68	1.69	1.69	-0.59%	16,610
Apr 24, 2026	1.74	1.76	1.70	1.70	1.70	-2.86%	9,086
Apr 23, 2026	1.71	1.75	1.70	1.75	1.75	0.29%	7,458
Apr 22, 2026	1.80	1.80	1.75	1.75	1.75	-4.64%	5,769