Kretto Syscon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	0.45	0.46	0.43	0.44	0.44	-	1,994,966
Sep 30, 2026	0.40	0.44	0.40	0.44	0.44	10.00%	2,492,635
Sep 29, 2026	0.42	0.43	0.40	0.40	0.40	-6.98%	1,102,975
Sep 28, 2026	0.44	0.45	0.42	0.43	0.43	-4.44%	2,313,382
Sep 25, 2026	0.46	0.46	0.44	0.45	0.45	-	795,426
Sep 24, 2026	0.50	0.51	0.45	0.45	0.45	-8.16%	3,118,060
Sep 23, 2026	0.51	0.52	0.49	0.49	0.49	2.08%	3,560,440
Sep 22, 2026	0.46	0.48	0.45	0.48	0.48	9.09%	4,782,613
Sep 21, 2026	0.39	0.44	0.38	0.44	0.44	10.00%	3,920,910
Sep 18, 2026	0.40	0.40	0.38	0.40	0.40	-	1,744,780
Sep 17, 2026	0.41	0.41	0.39	0.40	0.40	-2.44%	1,066,220
Sep 16, 2026	0.41	0.41	0.40	0.41	0.41	-	503,767
Sep 15, 2026	0.43	0.43	0.40	0.41	0.41	-4.65%	2,064,897
Sep 11, 2026	0.42	0.43	0.40	0.43	0.43	-	2,163,494
Sep 10, 2026	0.43	0.43	0.42	0.43	0.43	-	667,531
Sep 9, 2026	0.43	0.43	0.42	0.43	0.43	-	722,161
Sep 8, 2026	0.44	0.44	0.41	0.43	0.43	-2.27%	2,193,478
Sep 7, 2026	0.44	0.44	0.42	0.44	0.44	-	1,850,765
Sep 4, 2026	0.45	0.45	0.43	0.44	0.44	-2.22%	1,714,475
Sep 3, 2026	0.46	0.46	0.44	0.45	0.45	-2.17%	1,183,197
Sep 2, 2026	0.45	0.46	0.44	0.46	0.46	2.22%	2,169,619
Sep 1, 2026	0.46	0.47	0.44	0.45	0.45	-2.17%	2,656,681
Aug 31, 2026	0.48	0.48	0.45	0.46	0.46	-2.13%	3,441,775
Aug 28, 2026	0.47	0.48	0.47	0.47	0.47	-	885,119
Aug 27, 2026	0.47	0.48	0.47	0.47	0.47	-2.08%	1,446,545
Aug 26, 2026	0.47	0.48	0.47	0.48	0.48	-	1,130,643
Aug 25, 2026	0.48	0.48	0.47	0.48	0.48	-	896,595
Aug 24, 2026	0.47	0.48	0.47	0.48	0.48	2.13%	1,187,337
Aug 21, 2026	0.48	0.48	0.46	0.47	0.47	-2.08%	1,099,136
Aug 20, 2026	0.48	0.49	0.47	0.48	0.48	-	1,945,237
Aug 19, 2026	0.48	0.48	0.47	0.48	0.48	-	967,611
Aug 18, 2026	0.48	0.48	0.46	0.48	0.48	2.13%	1,377,497
Aug 17, 2026	0.47	0.49	0.47	0.47	0.47	-2.08%	739,039
Aug 14, 2026	0.46	0.48	0.46	0.48	0.48	2.13%	1,065,638
Aug 13, 2026	0.48	0.49	0.47	0.47	0.47	-2.08%	640,732
Aug 12, 2026	0.48	0.48	0.47	0.48	0.48	-	294,707
Aug 11, 2026	0.48	0.49	0.47	0.48	0.48	-	1,116,659
Aug 10, 2026	0.48	0.49	0.47	0.48	0.48	-	524,336
Aug 7, 2026	0.49	0.53	0.47	0.48	0.48	-2.04%	4,497,007
Aug 6, 2026	0.48	0.49	0.48	0.49	0.49	2.08%	770,632
Aug 5, 2026	0.48	0.49	0.47	0.48	0.48	-	1,106,351
Aug 4, 2026	0.49	0.49	0.47	0.48	0.48	-2.04%	2,496,340
Aug 3, 2026	0.49	0.50	0.48	0.49	0.49	-2.00%	1,590,781
Jul 31, 2026	0.49	0.50	0.47	0.50	0.50	2.04%	1,011,417
Jul 30, 2026	0.49	0.49	0.47	0.49	0.49	-	3,962,859
Jul 29, 2026	0.48	0.50	0.48	0.49	0.49	-	10,541,213
Jul 28, 2026	0.50	0.51	0.49	0.49	0.49	-2.00%	768,543
Jul 27, 2026	0.50	0.52	0.49	0.50	0.50	-1.96%	979,757
Jul 24, 2026	0.53	0.53	0.51	0.51	0.51	-3.77%	1,182,292
Jul 23, 2026	0.55	0.55	0.53	0.53	0.53	-3.64%	350,706