Kretto Syscon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	0.58	0.59	0.57	0.57	0.57	-1.72%	745,345
May 5, 2026	0.59	0.59	0.57	0.58	0.58	-	540,132
May 4, 2026	0.59	0.60	0.58	0.58	0.58	-1.69%	915,080
Apr 30, 2026	0.58	0.60	0.57	0.59	0.59	-	3,183,306
Apr 29, 2026	0.58	0.60	0.58	0.59	0.59	1.72%	2,714,014
Apr 28, 2026	0.55	0.58	0.55	0.58	0.58	3.57%	2,559,002
Apr 27, 2026	0.54	0.56	0.53	0.56	0.56	3.70%	2,404,222
Apr 24, 2026	0.54	0.55	0.52	0.54	0.54	-	4,281,783
Apr 23, 2026	0.53	0.54	0.52	0.54	0.54	3.85%	1,898,773
Apr 22, 2026	0.54	0.55	0.52	0.52	0.52	-3.70%	3,047,325
Apr 21, 2026	0.52	0.54	0.52	0.54	0.54	3.85%	2,971,556
Apr 20, 2026	0.50	0.53	0.49	0.52	0.52	1.96%	11,676,330
Apr 17, 2026	0.52	0.52	0.51	0.51	0.51	-3.77%	3,971,330
Apr 16, 2026	0.55	0.55	0.53	0.53	0.53	-3.64%	2,733,215
Apr 15, 2026	0.57	0.57	0.55	0.55	0.55	-3.51%	5,518,375
Apr 13, 2026	0.59	0.60	0.57	0.57	0.57	-3.39%	2,375,451
Apr 10, 2026	0.58	0.59	0.57	0.59	0.59	3.51%	6,344,235
Apr 9, 2026	0.58	0.59	0.55	0.57	0.57	-	1,806,735
Apr 8, 2026	0.58	0.59	0.56	0.57	0.57	-	3,105,477
Apr 7, 2026	0.60	0.61	0.57	0.57	0.57	-3.39%	5,382,995
Apr 6, 2026	0.58	0.59	0.57	0.59	0.59	3.51%	926,863
Apr 2, 2026	0.55	0.57	0.54	0.57	0.57	3.64%	776,569
Apr 1, 2026	0.53	0.55	0.53	0.55	0.55	3.77%	552,050
Mar 30, 2026	0.53	0.54	0.53	0.53	0.53	-3.64%	1,348,386
Mar 27, 2026	0.55	0.56	0.55	0.55	0.55	-3.51%	1,240,122
Mar 25, 2026	0.60	0.61	0.57	0.57	0.57	-3.39%	4,284,919
Mar 24, 2026	0.59	0.61	0.58	0.59	0.59	-3.28%	2,133,147
Mar 23, 2026	0.64	0.64	0.61	0.61	0.61	-4.69%	1,682,562
Mar 20, 2026	0.65	0.65	0.63	0.64	0.64	-3.03%	1,883,454
Mar 19, 2026	0.69	0.70	0.66	0.66	0.66	-4.35%	4,711,517
Mar 18, 2026	0.69	0.71	0.69	0.69	0.69	-4.17%	3,243,278
Mar 17, 2026	0.75	0.75	0.71	0.72	0.72	-2.70%	2,150,805
Mar 16, 2026	0.75	0.77	0.72	0.74	0.74	-1.33%	4,160,737
Mar 13, 2026	0.76	0.76	0.75	0.75	0.75	-3.85%	2,208,714
Mar 12, 2026	0.83	0.84	0.78	0.78	0.78	-4.88%	8,049,336
Mar 11, 2026	0.82	0.84	0.82	0.82	0.82	1.23%	3,710,449
Mar 10, 2026	0.76	0.81	0.75	0.81	0.81	3.85%	8,625,411
Mar 9, 2026	0.82	0.83	0.78	0.78	0.78	-4.88%	2,950,669
Mar 6, 2026	0.82	0.85	0.79	0.82	0.82	-	1,194,265
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