Krypton Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	37.50	37.50	35.00	37.12	37.12	1.28%	526
Mar 2, 2026	36.62	39.85	35.25	36.65	36.65	-0.41%	22,307
Feb 27, 2026	36.39	37.38	36.01	36.80	36.80	1.63%	19,285
Feb 26, 2026	39.90	39.90	36.00	36.21	36.21	-4.41%	5,904
Feb 25, 2026	38.00	39.49	37.40	37.88	37.88	2.10%	10,277
Feb 24, 2026	38.51	38.51	37.05	37.10	37.10	-3.66%	6,566
Feb 23, 2026	40.00	40.00	38.48	38.51	38.51	-2.88%	13,233
Feb 20, 2026	39.93	40.00	39.30	39.65	39.65	-0.70%	11,587
Feb 19, 2026	39.55	41.98	39.52	39.93	39.93	0.13%	3,075
Feb 18, 2026	39.10	40.50	39.10	39.88	39.88	-0.70%	13,261
Feb 17, 2026	38.47	41.90	38.47	40.16	40.16	2.53%	30,152
Feb 16, 2026	37.99	42.00	36.00	39.17	39.17	7.23%	28,590
Feb 13, 2026	38.00	38.00	36.11	36.53	36.53	-2.95%	1,926
Feb 12, 2026	38.00	38.19	36.50	37.64	37.64	0.51%	2,447
Feb 11, 2026	36.45	39.00	36.30	37.45	37.45	3.17%	51,556
Feb 10, 2026	36.01	36.84	35.75	36.30	36.30	0.69%	3,701
Feb 9, 2026	35.86	36.79	35.86	36.05	36.05	-1.98%	5,271
Feb 6, 2026	37.95	37.95	35.55	36.78	36.78	-1.58%	2,160
Feb 5, 2026	37.99	37.99	35.00	37.37	37.37	1.25%	6,678
Feb 4, 2026	39.00	39.00	35.50	36.91	36.91	1.12%	13,738
Feb 3, 2026	38.76	38.76	36.20	36.50	36.50	-3.95%	5,371
Feb 2, 2026	37.99	38.99	37.04	38.00	38.00	3.32%	6,923
Feb 1, 2026	36.50	38.00	36.50	36.78	36.78	0.77%	3,425
Jan 30, 2026	36.15	37.98	36.01	36.50	36.50	0.97%	6,572
Jan 29, 2026	36.00	36.99	36.00	36.15	36.15	0.25%	2,415
Jan 28, 2026	40.00	40.00	35.11	36.06	36.06	-0.19%	7,494
Jan 27, 2026	35.77	38.79	35.50	36.13	36.13	-1.66%	1,332
Jan 23, 2026	38.49	38.49	36.00	36.74	36.74	-2.73%	1,751
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