Kretto Syscon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	0.79	0.84	0.76	0.82	0.82	2.50%	10,283,895
Mar 4, 2026	0.81	0.83	0.80	0.80	0.80	-4.76%	9,279,734
Mar 2, 2026	0.76	0.84	0.76	0.84	0.84	5.00%	12,936,800
Feb 27, 2026	0.81	0.82	0.80	0.80	0.80	-4.76%	6,216,627
Feb 26, 2026	0.84	0.86	0.82	0.84	0.84	-2.33%	11,526,600
Feb 25, 2026	0.90	0.92	0.85	0.86	0.86	-3.37%	15,171,720
Feb 24, 2026	0.91	0.92	0.85	0.89	0.89	-	18,447,110
Feb 23, 2026	0.84	0.89	0.84	0.89	0.89	9.88%	21,953,761
Feb 20, 2026	0.77	0.81	0.77	0.81	0.81	9.46%	24,357,550
Feb 19, 2026	0.71	0.74	0.71	0.74	0.74	8.82%	4,328,949
Feb 18, 2026	0.63	0.69	0.63	0.68	0.68	7.94%	27,061,020
Feb 17, 2026	0.71	0.73	0.63	0.63	0.63	-10.00%	14,266,370
Feb 16, 2026	0.70	0.73	0.66	0.70	0.70	4.48%	26,824,300
Feb 13, 2026	0.62	0.67	0.61	0.67	0.67	19.64%	24,810,440
Feb 12, 2026	0.47	0.56	0.45	0.56	0.56	19.15%	18,772,450
Feb 11, 2026	0.47	0.48	0.45	0.47	0.47	-	2,366,751
Feb 10, 2026	0.47	0.51	0.45	0.47	0.47	-	7,869,205
Feb 9, 2026	0.48	0.48	0.45	0.47	0.47	-	2,323,559
Feb 6, 2026	0.48	0.49	0.46	0.47	0.47	-4.08%	3,656,296
Feb 5, 2026	0.49	0.49	0.48	0.49	0.49	2.08%	1,983,228
Feb 4, 2026	0.49	0.49	0.47	0.48	0.48	-	6,991,963
Feb 3, 2026	0.50	0.52	0.45	0.48	0.48	-	4,491,647
Feb 2, 2026	0.50	0.50	0.47	0.48	0.48	-4.00%	3,374,316
Feb 1, 2026	0.55	0.56	0.49	0.50	0.50	-7.41%	8,292,463
Jan 30, 2026	0.55	0.55	0.52	0.54	0.54	-1.82%	2,257,175
Jan 29, 2026	0.56	0.56	0.54	0.55	0.55	-	1,173,769
Jan 28, 2026	0.57	0.59	0.54	0.55	0.55	-3.51%	5,081,018
Jan 27, 2026	0.58	0.61	0.56	0.57	0.57	-1.72%	6,385,873
Jan 23, 2026	0.61	0.61	0.57	0.58	0.58	-4.92%	1,318,607
Jan 22, 2026	0.59	0.63	0.58	0.61	0.61	3.39%	1,560,946
Jan 21, 2026	0.61	0.62	0.57	0.59	0.59	-3.28%	4,577,893
Jan 20, 2026	0.64	0.65	0.60	0.61	0.61	-6.15%	2,724,155
Jan 19, 2026	0.69	0.69	0.64	0.65	0.65	-4.41%	2,773,840
Jan 16, 2026	0.70	0.72	0.67	0.68	0.68	-5.56%	5,137,960
Jan 14, 2026	0.69	0.74	0.69	0.72	0.72	4.35%	1,901,062
Jan 13, 2026	0.72	0.74	0.68	0.69	0.69	-4.17%	5,694,070
Jan 12, 2026	0.73	0.74	0.70	0.72	0.72	-1.37%	4,893,965
Jan 9, 2026	0.75	0.75	0.72	0.73	0.73	-1.35%	1,818,256
Jan 8, 2026	0.77	0.77	0.72	0.74	0.74	-2.63%	2,808,555
Jan 7, 2026	0.83	0.83	0.74	0.76	0.76	-7.32%	5,619,632
Jan 6, 2026	0.81	0.84	0.81	0.82	0.82	-1.20%	1,485,284
Jan 5, 2026	0.85	0.85	0.79	0.83	0.83	-2.35%	1,829,705
Jan 2, 2026	0.91	0.91	0.81	0.85	0.85	-4.49%	2,085,271
Jan 1, 2026	0.87	0.91	0.87	0.89	0.89	1.14%	2,077,387
Dec 31, 2025	0.87	0.90	0.85	0.88	0.88	3.53%	1,454,832
Dec 30, 2025	0.89	0.92	0.84	0.85	0.85	-6.59%	1,215,071
Dec 29, 2025	0.87	0.93	0.87	0.91	0.91	2.25%	12,123,500
Dec 26, 2025	0.93	0.95	0.87	0.89	0.89	-4.30%	2,000,052
Dec 24, 2025	0.97	0.98	0.92	0.93	0.93	-4.12%	1,376,411
Dec 23, 2025	0.97	1.02	0.94	0.97	0.97	4.30%	5,007,765