Krowniq Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	50.01	50.85	47.81	49.29	49.29	-1.44%	15,588
Sep 30, 2026	50.06	51.80	48.18	50.01	50.01	-1.36%	9,603
Sep 29, 2026	50.65	52.43	49.00	50.70	50.70	-1.55%	3,805
Sep 28, 2026	50.16	53.00	49.63	51.50	51.50	1.34%	15,981
Sep 25, 2026	46.67	57.01	45.65	50.82	50.82	6.97%	51,641
Sep 24, 2026	49.00	49.00	45.61	47.51	47.51	-3.47%	12,720
Sep 23, 2026	48.51	50.39	48.50	49.22	49.22	1.48%	7,128
Sep 22, 2026	48.46	49.79	47.61	48.50	48.50	-1.02%	8,851
Sep 21, 2026	48.46	49.01	48.10	49.00	49.00	-0.02%	7,410
Sep 18, 2026	49.00	50.39	48.46	49.01	49.01	-0.73%	9,207
Sep 17, 2026	48.90	49.89	48.46	49.37	49.37	0.96%	4,637
Sep 16, 2026	49.06	50.00	48.00	48.90	48.90	-0.33%	22,571
Sep 15, 2026	50.46	50.73	48.32	49.06	49.06	-3.63%	28,755
Sep 11, 2026	51.00	51.00	50.03	50.91	50.91	-0.18%	8,364
Sep 10, 2026	50.05	51.47	50.00	51.00	51.00	1.31%	9,671
Sep 9, 2026	50.66	51.85	50.00	50.34	50.34	-1.78%	22,376
Sep 8, 2026	50.58	52.00	48.42	51.25	51.25	1.32%	26,762
Sep 7, 2026	50.59	52.27	50.00	50.58	50.58	-1.79%	14,968
Sep 4, 2026	51.46	52.50	51.04	51.50	51.50	-0.48%	19,213
Sep 3, 2026	51.50	52.63	51.02	51.75	51.75	-0.61%	6,860
Sep 2, 2026	53.00	53.39	52.00	52.07	52.07	-1.64%	13,136
Sep 1, 2026	53.50	53.50	52.02	52.94	52.94	-0.47%	6,640
Aug 31, 2026	53.50	54.00	52.00	53.19	53.19	0.04%	27,278
Aug 28, 2026	53.97	53.97	52.21	53.17	53.17	-0.75%	14,282
Aug 27, 2026	54.90	55.00	53.20	53.57	53.57	-3.70%	57,521
Aug 26, 2026	54.95	56.00	52.20	55.63	55.63	3.00%	74,008
Aug 25, 2026	53.26	54.55	51.53	54.01	54.01	1.41%	35,009
Aug 24, 2026	50.99	53.95	50.99	53.26	53.26	2.48%	25,375
Aug 21, 2026	51.06	54.00	50.46	51.97	51.97	0.80%	29,056
Aug 20, 2026	51.06	52.75	50.50	51.56	51.56	-0.46%	6,980
Aug 19, 2026	52.00	52.00	49.99	51.80	51.80	1.75%	17,698
Aug 18, 2026	50.79	51.50	49.20	50.91	50.91	0.39%	33,572
Aug 17, 2026	48.90	50.80	47.90	50.71	50.71	3.70%	24,881
Aug 14, 2026	48.86	49.48	48.41	48.90	48.90	-0.91%	4,148
Aug 13, 2026	49.91	50.85	48.29	49.35	49.35	-1.12%	55,154
Aug 12, 2026	50.00	51.00	49.29	49.91	49.91	1.26%	32,942
Aug 11, 2026	50.25	54.40	48.00	49.29	49.29	1.40%	125,470
Aug 10, 2026	48.50	48.90	47.11	48.61	48.61	0.27%	16,776
Aug 7, 2026	47.59	48.70	46.06	48.48	48.48	4.12%	50,673
Aug 6, 2026	47.44	47.44	45.99	46.56	46.56	0.22%	19,578
Aug 5, 2026	47.00	47.99	46.21	46.46	46.46	-0.87%	2,261
Aug 4, 2026	46.39	50.12	46.14	46.87	46.87	1.30%	60,660
Aug 3, 2026	45.51	47.77	45.51	46.27	46.27	-0.15%	20,799
Jul 31, 2026	45.09	48.50	45.07	46.34	46.34	2.80%	18,065
Jul 30, 2026	46.00	47.90	44.30	45.08	45.08	-3.94%	31,125
Jul 29, 2026	47.04	47.04	44.15	46.93	46.93	1.71%	28,939
Jul 28, 2026	45.69	46.90	45.00	46.14	46.14	0.98%	4,332
Jul 27, 2026	47.06	47.06	45.11	45.69	45.69	-3.81%	11,020
Jul 24, 2026	46.25	47.70	46.25	47.50	47.50	3.42%	12,579
Jul 23, 2026	46.39	46.70	45.31	45.93	45.93	1.15%	8,134