Krypton Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	36.73	37.80	36.73	37.77	37.77	0.77%	241
Jan 21, 2026	36.09	37.99	35.90	37.48	37.48	3.85%	953
Jan 20, 2026	37.01	37.80	35.70	36.09	36.09	-5.03%	3,443
Jan 19, 2026	39.73	39.73	37.99	38.00	38.00	-2.46%	2,439
Jan 16, 2026	40.00	40.00	38.50	38.96	38.96	-2.06%	5,548
Jan 14, 2026	39.00	39.98	38.50	39.78	39.78	3.00%	7,344
Jan 13, 2026	39.00	39.71	38.01	38.62	38.62	-2.96%	4,763
Jan 12, 2026	37.83	40.25	36.00	39.80	39.80	3.11%	12,286
Jan 9, 2026	38.31	39.56	37.01	38.60	38.60	-1.46%	5,840
Jan 8, 2026	40.38	41.39	39.15	39.17	39.17	-3.00%	2,437
Jan 7, 2026	42.27	43.48	40.20	40.38	40.38	-4.49%	2,993
Jan 6, 2026	43.50	44.00	42.23	42.28	42.28	-2.27%	1,511
Jan 5, 2026	43.90	43.90	42.00	43.26	43.26	1.34%	3,421
Jan 2, 2026	41.31	45.00	41.31	42.69	42.69	-0.72%	7,259
Jan 1, 2026	40.35	43.80	40.35	43.00	43.00	-1.24%	1,064
Dec 31, 2025	42.01	43.87	41.99	43.54	43.54	3.67%	5,582
Dec 30, 2025	42.01	43.99	42.00	42.00	42.00	-3.63%	3,928
Dec 29, 2025	42.92	44.30	41.03	43.58	43.58	2.54%	12,129
Dec 26, 2025	42.51	45.00	42.50	42.50	42.50	-1.48%	3,176
Dec 24, 2025	45.90	45.90	43.00	43.14	43.14	-3.36%	2,857
Dec 23, 2025	44.50	46.79	43.44	44.64	44.64	-0.84%	31,087
Dec 22, 2025	37.99	45.30	37.10	45.02	45.02	19.23%	56,350
Dec 19, 2025	37.99	38.00	37.30	37.76	37.76	0.75%	4,414
Dec 18, 2025	36.80	37.99	36.80	37.48	37.48	1.30%	1,126
Dec 17, 2025	37.24	37.70	37.00	37.00	37.00	-0.16%	3,871
Dec 16, 2025	37.50	37.90	37.00	37.06	37.06	-1.46%	2,508
Dec 15, 2025	39.00	39.00	37.30	37.61	37.61	-2.18%	1,125
Dec 12, 2025	37.74	38.75	37.07	38.45	38.45	1.88%	2,215
Dec 11, 2025	37.26	37.78	36.99	37.74	37.74	-0.03%	10,065
Dec 10, 2025	38.24	38.24	36.67	37.75	37.75	0.69%	23,109
Dec 9, 2025	37.00	38.19	36.50	37.49	37.49	1.16%	9,850
Dec 8, 2025	38.88	38.88	37.01	37.06	37.06	-2.27%	8,169
Dec 5, 2025	38.00	38.99	37.30	37.92	37.92	-1.12%	3,825
Dec 4, 2025	38.11	39.48	38.05	38.35	38.35	0.52%	7,915
Dec 3, 2025	39.71	39.85	36.20	38.15	38.15	-2.00%	26,995
Dec 2, 2025	43.49	43.49	37.70	38.93	38.93	-7.04%	20,845
Dec 1, 2025	44.73	47.00	41.08	41.88	41.88	-8.24%	12,030
Nov 28, 2025	46.00	46.00	44.20	45.64	45.64	0.48%	3,320
Nov 27, 2025	44.00	45.45	44.00	45.42	45.42	0.93%	5,833
Nov 26, 2025	46.00	46.00	43.89	45.00	45.00	-1.21%	6,349
Nov 25, 2025	45.87	45.87	44.20	45.55	45.55	1.29%	4,732
Nov 24, 2025	43.49	45.37	42.00	44.97	44.97	5.64%	13,484
Nov 21, 2025	42.55	43.50	41.50	42.57	42.57	0.12%	10,392
Nov 20, 2025	43.50	44.85	42.00	42.52	42.52	-2.88%	11,874
Nov 19, 2025	43.25	45.54	43.25	43.78	43.78	-1.62%	6,898
Nov 18, 2025	44.10	45.39	43.50	44.50	44.50	0.68%	4,188
Nov 17, 2025	45.22	46.97	44.01	44.20	44.20	-1.78%	3,382
Nov 14, 2025	47.99	47.99	45.00	45.00	45.00	-0.02%	7,034
Nov 13, 2025	44.01	47.00	43.50	45.01	45.01	-1.47%	15,864
Nov 12, 2025	47.00	47.00	45.10	45.68	45.68	-1.89%	4,524