Kruso Kapital S.p.A. (BIT:KK)
Italy · Delayed Price · Currency is EUR 0.0244
0.00 (0.00%)
At close: Nov 4, 2026
Kruso Kapital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,206,277 |
| Nov 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.67% | 347,984 |
| Nov 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.44% | 320,363 |
| Oct 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 223,500 |
| Oct 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,016,115 |
| Oct 28, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 4.24% | 8,834,756 |
| Oct 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.85% | 5,403,367 |
| Oct 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,666,472 |
| Oct 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.50% | 548,315 |
| Oct 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.84% | 1,150,370 |
| Oct 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.85% | 32,059 |
| Oct 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 196,000 |
| Oct 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.48% | 673,187 |
| Oct 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.54% | 3,093,063 |
| Oct 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,568,875 |
| Oct 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.85% | 1,178,035 |
| Oct 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.85% | 2,206,972 |
| Oct 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.84% | 5,153,871 |
| Oct 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,404,755 |
| Oct 8, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.03% | 10,833,631 |
| Oct 7, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -1.59% | 9,232,889 |
| Oct 6, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -0.79% | 3,426,919 |
| Oct 5, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.10% | 5,508,835 |
| Oct 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.67% | 4,444,866 |
| Oct 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.64% | 6,497,665 |
| Sep 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.27% | 12,436,264 |
| Sep 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.41% | 19,122,727 |
| Sep 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.78% | 1,623,367 |
| Sep 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 4,981,016 |
| Sep 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.55% | 18,524,680 |
| Sep 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.92% | 6,149,894 |
| Sep 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.97% | 1,961,429 |
| Sep 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.98% | 10,267,153 |
| Sep 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.98% | 3,578,243 |
| Sep 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.03% | 14,495,546 |
| Sep 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.61% | 24,136,718 |
| Sep 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 7,969,925 |
| Sep 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.10% | 23,298,733 |
| Sep 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.09% | 543,731 |
| Sep 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.10% | 7,007,132 |
| Sep 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,519,920 |
| Sep 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.09% | 39,141,153 |
| Sep 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.10% | 2,930,378 |
| Sep 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 330,266 |
| Sep 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.11% | 4,153,714 |
| Sep 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,275,300 |
| Sep 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 679,090 |
| Aug 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.10% | 5,855,108 |
| Aug 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,140,040 |
| Aug 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.11% | 1,088,221 |