Kreon Finnancial Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	68.65	68.65	65.00	66.43	66.43	1.53%	13,179
Jun 16, 2026	67.35	67.50	65.00	65.43	65.43	0.46%	25,867
Jun 15, 2026	67.10	67.10	65.00	65.13	65.13	1.53%	32,628
Jun 12, 2026	64.00	65.06	62.50	64.15	64.15	3.52%	86,437
Jun 11, 2026	56.36	62.24	56.36	61.97	61.97	4.48%	67,875
Jun 10, 2026	55.07	59.31	55.01	59.31	59.31	10.00%	60,562
Jun 9, 2026	49.26	53.92	49.24	53.92	53.92	10.00%	96,837
Jun 8, 2026	49.69	49.69	45.55	49.02	49.02	18.38%	227,894
Jun 5, 2026	33.82	41.41	33.82	41.41	41.41	19.99%	44,854
Jun 4, 2026	32.30	35.00	32.30	34.51	34.51	2.53%	312,152
Jun 3, 2026	30.05	36.37	29.37	33.66	33.66	10.43%	745,017
Jun 2, 2026	31.12	33.45	30.01	30.48	30.48	-1.93%	5,857
Jun 1, 2026	31.15	34.00	30.50	31.08	31.08	-2.33%	6,139
May 29, 2026	35.00	35.00	30.90	31.82	31.82	-3.58%	347
May 27, 2026	31.10	33.49	31.10	33.00	33.00	-0.48%	296
May 26, 2026	32.99	33.99	32.00	33.16	33.16	5.81%	1,213
May 25, 2026	32.99	32.99	30.95	31.34	31.34	-0.06%	670
May 22, 2026	34.99	34.99	31.05	31.36	31.36	-4.85%	1,312
May 21, 2026	33.13	33.13	32.81	32.96	32.96	-0.99%	151
May 20, 2026	33.49	33.49	31.01	33.29	33.29	3.16%	736
May 19, 2026	34.99	35.00	30.50	32.27	32.27	3.43%	717
May 18, 2026	30.00	34.95	30.00	31.20	31.20	-3.26%	1,285
May 15, 2026	30.32	34.00	30.32	32.25	32.25	1.70%	9,553
May 14, 2026	32.77	34.39	30.20	31.71	31.71	-0.03%	4,236
May 13, 2026	31.30	33.48	31.30	31.72	31.72	-1.46%	11,604
May 12, 2026	35.99	35.99	31.51	32.19	32.19	-6.34%	4,153
May 11, 2026	31.10	36.89	31.10	34.37	34.37	4.63%	498
May 8, 2026	33.00	36.98	30.15	32.85	32.85	-1.94%	2,081
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