Krypton Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	40.20	41.49	39.07	40.79	40.79	0.22%	6,090
Jul 10, 2026	40.15	41.70	39.11	40.70	40.70	-0.66%	2,362
Jul 9, 2026	38.00	41.70	37.15	40.97	40.97	3.49%	14,419
Jul 8, 2026	38.50	41.00	38.50	39.59	39.59	-2.92%	8,772
Jul 7, 2026	39.13	40.98	38.25	40.78	40.78	0.44%	5,858
Jul 6, 2026	40.00	41.90	39.99	40.60	40.60	4.02%	19,934
Jul 3, 2026	38.00	39.51	36.92	39.03	39.03	6.29%	25,589
Jul 2, 2026	35.00	37.40	33.51	36.72	36.72	8.00%	17,735
Jul 1, 2026	34.50	34.89	33.80	34.00	34.00	-1.45%	7,155
Jun 30, 2026	34.00	35.40	34.00	34.50	34.50	-0.49%	2,333
Jun 29, 2026	34.84	35.00	33.75	34.67	34.67	-0.49%	1,632
Jun 25, 2026	34.50	35.49	34.06	34.84	34.84	0.11%	4,272
Jun 24, 2026	34.10	35.25	34.10	34.80	34.80	0.29%	878
Jun 23, 2026	35.73	35.73	34.70	34.70	34.70	-0.94%	4,852
Jun 22, 2026	36.00	36.00	34.50	35.03	35.03	-1.10%	3,128
Jun 19, 2026	35.40	35.50	34.32	35.42	35.42	-0.03%	7,373
Jun 18, 2026	34.80	35.44	34.60	35.43	35.43	1.52%	184
Jun 17, 2026	34.86	35.90	34.01	34.90	34.90	0.11%	5,044
Jun 16, 2026	35.05	35.05	34.11	34.86	34.86	-1.64%	940
Jun 15, 2026	35.99	35.99	34.45	35.44	35.44	0.71%	4,389
Jun 12, 2026	33.68	35.24	33.68	35.19	35.19	2.39%	846
Jun 11, 2026	34.55	35.25	34.00	34.37	34.37	-2.50%	5,327
Jun 10, 2026	35.99	35.99	34.25	35.25	35.25	1.29%	2,574
Jun 9, 2026	35.00	36.20	33.50	34.80	34.80	0.90%	6,574
Jun 8, 2026	37.45	37.45	33.86	34.49	34.49	0.64%	9,634
Jun 5, 2026	36.00	37.50	32.45	34.27	34.27	-4.81%	7,217
Jun 4, 2026	37.50	37.50	35.60	36.00	36.00	-2.70%	680
Jun 3, 2026	37.00	37.00	35.00	37.00	37.00	1.65%	2,076
Jun 2, 2026	36.72	36.72	35.05	36.40	36.40	1.11%	1,627
Jun 1, 2026	37.50	37.50	35.25	36.00	36.00	-0.33%	6,607
May 29, 2026	37.00	37.00	35.01	36.12	36.12	1.75%	1,854
May 27, 2026	36.99	36.99	35.10	35.50	35.50	-1.39%	890
May 26, 2026	35.61	36.05	35.19	36.00	36.00	3.12%	3,971
May 25, 2026	37.00	37.35	34.00	34.91	34.91	-1.94%	8,321
May 22, 2026	36.98	36.98	35.25	35.60	35.60	-3.76%	1,248
May 21, 2026	35.50	36.99	35.50	36.99	36.99	2.72%	1,375
May 20, 2026	37.40	37.40	35.60	36.01	36.01	0.06%	813
May 19, 2026	37.25	38.00	35.75	35.99	35.99	-2.60%	4,617
May 18, 2026	35.63	37.00	35.00	36.95	36.95	1.62%	680
May 15, 2026	34.15	37.00	34.15	36.36	36.36	1.25%	2,447
May 14, 2026	34.17	35.91	34.17	35.91	35.91	4.97%	3,381
May 13, 2026	34.52	36.50	33.52	34.21	34.21	-2.87%	2,748
May 12, 2026	35.80	36.00	34.02	35.22	35.22	-1.48%	2,408
May 11, 2026	38.35	39.15	35.72	35.75	35.75	-4.92%	27,963
May 8, 2026	37.60	38.85	37.60	37.60	37.60	-	2,764
May 7, 2026	37.50	37.85	37.50	37.60	37.60	4.30%	4,338
May 6, 2026	36.86	38.32	35.50	36.05	36.05	-1.23%	5,501
May 5, 2026	38.30	38.30	36.50	36.50	36.50	-4.20%	18,122
May 4, 2026	41.40	41.40	38.10	38.10	38.10	-3.96%	1,083
Apr 30, 2026	39.19	39.99	39.00	39.67	39.67	1.72%	934