Krypton Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	35.31	36.49	35.11	36.44	36.44	3.20%	2,108
Aug 20, 2026	36.00	36.00	35.10	35.31	35.31	-0.81%	2,624
Aug 19, 2026	36.90	36.90	35.51	35.60	35.60	-3.65%	2,975
Aug 18, 2026	36.00	37.00	35.25	36.95	36.95	-0.11%	4,191
Aug 17, 2026	36.32	37.49	35.80	36.99	36.99	1.84%	1,477
Aug 14, 2026	35.11	37.50	35.11	36.32	36.32	-1.84%	619
Aug 13, 2026	36.05	37.50	35.16	37.00	37.00	-0.43%	6,731
Aug 12, 2026	37.90	37.90	35.00	37.16	37.16	2.74%	3,412
Aug 11, 2026	37.55	38.55	36.04	36.17	36.17	-3.68%	2,108
Aug 10, 2026	40.00	40.00	37.50	37.55	37.55	4.98%	19,720
Aug 7, 2026	35.50	36.99	35.50	35.77	35.77	-2.08%	1,903
Aug 6, 2026	36.27	37.00	35.50	36.53	36.53	0.72%	3,169
Aug 5, 2026	36.01	37.00	35.52	36.27	36.27	0.64%	2,902
Aug 4, 2026	37.50	37.50	35.30	36.04	36.04	-4.93%	11,037
Aug 3, 2026	39.00	39.00	37.50	37.91	37.91	-1.71%	1,182
Jul 31, 2026	37.47	39.75	36.00	38.57	38.57	6.40%	3,933
Jul 30, 2026	36.50	37.30	35.00	36.25	36.25	0.14%	988
Jul 29, 2026	38.50	38.50	36.00	36.20	36.20	-4.03%	6,922
Jul 28, 2026	39.50	39.50	37.50	37.72	37.72	-3.06%	2,324
Jul 27, 2026	37.20	39.99	37.00	38.91	38.91	-1.94%	3,756
Jul 24, 2026	37.44	39.75	36.80	39.68	39.68	9.80%	8,317
Jul 23, 2026	38.50	38.50	36.00	36.14	36.14	-4.89%	4,674
Jul 22, 2026	36.75	38.50	36.53	38.00	38.00	1.55%	14,031
Jul 21, 2026	35.01	37.80	35.01	37.42	37.42	3.00%	3,358
Jul 20, 2026	38.00	38.00	36.11	36.33	36.33	-3.27%	2,666
Jul 17, 2026	39.00	39.00	37.00	37.56	37.56	-5.86%	9,965
Jul 16, 2026	39.01	40.50	39.01	39.90	39.90	0.76%	2,852
Jul 15, 2026	41.00	41.00	39.50	39.60	39.60	-1.76%	2,157
Jul 14, 2026	39.50	40.39	39.50	40.31	40.31	-1.18%	1,304
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