Krypton Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	39.00	40.16	38.31	39.00	39.00	1.96%	1,778
Apr 28, 2026	39.95	39.95	37.00	38.25	38.25	0.50%	2,439
Apr 27, 2026	38.55	40.50	38.00	38.06	38.06	-1.45%	4,466
Apr 24, 2026	38.00	40.00	37.91	38.62	38.62	-3.14%	708
Apr 23, 2026	38.17	40.80	38.17	39.87	39.87	-0.72%	5,599
Apr 22, 2026	43.95	43.95	40.08	40.16	40.16	-4.79%	4,650
Apr 21, 2026	43.12	43.25	41.80	42.18	42.18	-4.14%	3,787
Apr 20, 2026	46.00	46.00	43.87	44.00	44.00	-4.35%	1,234
Apr 17, 2026	45.30	47.00	44.53	46.00	46.00	-1.86%	5,727
Apr 16, 2026	47.12	47.12	45.10	46.87	46.87	-0.11%	1,632
Apr 15, 2026	46.50	47.90	45.17	46.92	46.92	0.90%	10,517
Apr 13, 2026	45.00	46.97	43.85	46.50	46.50	0.50%	13,042
Apr 10, 2026	47.99	48.00	45.15	46.27	46.27	-2.32%	12,991
Apr 9, 2026	43.90	48.90	42.10	47.37	47.37	4.43%	42,422
Apr 8, 2026	41.25	45.48	41.25	45.36	45.36	19.68%	117,870
Apr 7, 2026	30.60	37.90	30.60	37.90	37.90	19.97%	43,791
Apr 6, 2026	29.03	32.00	29.03	31.59	31.59	8.52%	6,308
Apr 2, 2026	29.63	29.63	28.26	29.11	29.11	-1.82%	6,559
Apr 1, 2026	28.78	30.90	28.63	29.65	29.65	5.63%	5,611
Mar 30, 2026	29.99	30.00	27.23	28.07	28.07	1.48%	28,019
Mar 27, 2026	30.45	30.45	26.56	27.66	27.66	-8.71%	55,563
Mar 25, 2026	29.57	30.50	29.43	30.30	30.30	2.96%	2,272
Mar 24, 2026	32.00	32.00	26.50	29.43	29.43	0.79%	9,791
Mar 23, 2026	33.49	33.49	28.00	29.20	29.20	-9.99%	17,791
Mar 20, 2026	34.00	34.00	31.51	32.44	32.44	1.28%	7,476
Mar 19, 2026	34.99	34.99	31.02	32.03	32.03	-6.18%	8,557
Mar 18, 2026	33.31	35.50	33.31	34.14	34.14	0.47%	10,206
Mar 17, 2026	37.50	37.50	33.00	33.98	33.98	-3.71%	7,082
Mar 16, 2026	35.00	36.49	34.62	35.29	35.29	-0.59%	1,930
Mar 13, 2026	35.01	36.50	35.01	35.50	35.50	-1.74%	3,628
Mar 12, 2026	36.18	36.18	35.25	36.13	36.13	-2.14%	2,554
Mar 11, 2026	35.80	36.98	35.80	36.92	36.92	4.12%	764
Mar 10, 2026	34.00	35.90	34.00	35.46	35.46	1.46%	2,301