Kreon Finnancial Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	32.27	33.50	32.27	33.50	33.50	-2.13%	233
May 6, 2026	32.06	35.76	32.06	34.23	34.23	1.18%	7,933
May 5, 2026	32.70	34.48	30.10	33.83	33.83	-3.04%	340
May 4, 2026	27.01	36.99	27.01	34.89	34.89	10.03%	6,239
Apr 30, 2026	31.85	32.39	31.71	31.71	31.71	-0.66%	441
Apr 29, 2026	31.95	31.95	30.01	31.92	31.92	-0.09%	168
Apr 28, 2026	34.99	37.69	31.12	31.95	31.95	-2.53%	3,731
Apr 27, 2026	31.35	38.37	31.35	32.78	32.78	2.47%	1,883
Apr 24, 2026	32.48	32.48	30.50	31.99	31.99	0.95%	65
Apr 23, 2026	32.00	32.00	30.50	31.69	31.69	1.67%	7,517
Apr 22, 2026	31.50	31.50	30.29	31.17	31.17	-2.35%	222
Apr 21, 2026	32.28	32.28	30.37	31.92	31.92	1.08%	463
Apr 20, 2026	31.65	31.65	29.70	31.58	31.58	-0.47%	1,607
Apr 17, 2026	31.50	32.29	29.05	31.73	31.73	5.07%	3,429
Apr 16, 2026	31.30	32.50	28.80	30.20	30.20	2.55%	8,796
Apr 15, 2026	30.50	34.90	29.01	29.45	29.45	-3.60%	902
Apr 13, 2026	31.96	31.96	29.23	30.55	30.55	-5.39%	935
Apr 10, 2026	32.88	32.88	28.56	32.29	32.29	7.35%	69
Apr 9, 2026	34.97	34.97	29.51	30.08	30.08	-3.09%	6,889
Apr 8, 2026	30.89	34.00	30.74	31.04	31.04	6.89%	2,919
Apr 7, 2026	28.90	30.43	28.50	29.04	29.04	0.48%	1,416
Apr 6, 2026	29.74	29.74	27.07	28.90	28.90	1.40%	1,587
Apr 2, 2026	30.97	30.98	25.45	28.50	28.50	1.39%	4,766
Apr 1, 2026	26.40	29.47	25.00	28.11	28.11	14.18%	4,354
Mar 30, 2026	28.01	29.30	23.92	24.62	24.62	-17.63%	76,987
Mar 27, 2026	28.30	33.98	28.30	29.89	29.89	-0.33%	15,713
Mar 25, 2026	32.99	32.99	28.94	29.99	29.99	-2.69%	1,785
Mar 24, 2026	29.91	34.00	28.11	30.82	30.82	0.52%	9,826
Mar 23, 2026	29.80	34.93	29.80	30.66	30.66	-3.28%	641
Mar 20, 2026	35.69	35.69	28.99	31.70	31.70	5.98%	6,149
Mar 19, 2026	34.00	34.00	29.50	29.91	29.91	-9.45%	8,172
Mar 18, 2026	35.90	35.90	29.50	33.03	33.03	5.49%	2,323
Mar 17, 2026	39.30	39.30	29.22	31.31	31.31	-6.29%	3,371
Mar 16, 2026	36.00	36.00	31.47	33.41	33.41	6.16%	164
Mar 13, 2026	32.98	34.85	31.16	31.47	31.47	-5.35%	484
Mar 12, 2026	35.99	35.99	29.55	33.25	33.25	5.56%	206
Mar 11, 2026	34.79	34.79	29.50	31.50	31.50	0.41%	3,071
Mar 10, 2026	28.90	36.29	28.90	31.37	31.37	-1.63%	302
Mar 9, 2026	36.31	37.00	29.06	31.89	31.89	-1.88%	62
Mar 6, 2026	37.59	37.59	31.14	32.50	32.50	-0.79%	6,211
Mar 5, 2026	31.06	35.97	31.06	32.76	32.76	2.70%	628
Mar 4, 2026	29.00	32.69	29.00	31.90	31.90	-2.45%	1,139
Mar 2, 2026	32.42	32.70	32.42	32.70	32.70	-0.15%	125
Feb 27, 2026	34.50	34.50	32.06	32.75	32.75	-2.21%	3,591
Feb 26, 2026	34.50	34.50	33.49	33.49	33.49	1.92%	216
Feb 25, 2026	34.50	34.50	32.15	32.86	32.86	0.67%	162
Feb 24, 2026	34.51	35.40	31.51	32.64	32.64	-7.80%	686
Feb 23, 2026	33.85	37.00	32.94	35.40	35.40	2.31%	9,167
Feb 20, 2026	38.00	39.00	28.32	34.60	34.60	4.85%	212
Feb 19, 2026	34.05	36.45	33.00	33.00	33.00	-3.42%	3,330