Kretto Syscon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2026	0.54	0.56	0.53	0.55	0.55	1.85%	3,866,562
Jul 21, 2026	0.52	0.54	0.52	0.54	0.54	1.89%	280,591
Jul 20, 2026	0.51	0.53	0.50	0.53	0.53	3.92%	926,788
Jul 17, 2026	0.51	0.51	0.50	0.51	0.51	2.00%	1,130,928
Jul 16, 2026	0.51	0.51	0.48	0.50	0.50	-	1,405,238
Jul 15, 2026	0.52	0.53	0.50	0.50	0.50	-3.85%	1,650,584
Jul 14, 2026	0.52	0.53	0.50	0.52	0.52	-	1,229,913
Jul 13, 2026	0.52	0.53	0.51	0.52	0.52	-1.89%	453,028
Jul 10, 2026	0.54	0.55	0.53	0.53	0.53	-3.64%	866,647
Jul 9, 2026	0.56	0.56	0.55	0.55	0.55	-3.51%	587,691
Jul 8, 2026	0.58	0.58	0.57	0.57	0.57	-3.39%	405,315
Jul 7, 2026	0.57	0.59	0.57	0.59	0.59	1.72%	457,401
Jul 6, 2026	0.59	0.59	0.57	0.58	0.58	-1.69%	278,675
Jul 3, 2026	0.59	0.60	0.57	0.59	0.59	-	146,646
Jul 2, 2026	0.60	0.60	0.58	0.59	0.59	-	223,820
Jul 1, 2026	0.57	0.60	0.57	0.59	0.59	-	1,165,135
Jun 30, 2026	0.59	0.61	0.57	0.59	0.59	-	449,016
Jun 29, 2026	0.56	0.59	0.55	0.59	0.59	3.51%	333,022
Jun 25, 2026	0.58	0.58	0.57	0.57	0.57	-3.39%	349,858
Jun 24, 2026	0.61	0.61	0.59	0.59	0.59	-4.84%	631,362
Jun 23, 2026	0.65	0.65	0.62	0.62	0.62	-4.62%	852,353
Jun 22, 2026	0.67	0.67	0.65	0.65	0.65	-4.41%	539,762
Jun 19, 2026	0.69	0.71	0.67	0.68	0.68	-1.45%	625,046
Jun 18, 2026	0.68	0.69	0.66	0.69	0.69	2.99%	947,541
Jun 17, 2026	0.66	0.68	0.65	0.67	0.67	1.52%	677,798
Jun 16, 2026	0.62	0.66	0.62	0.66	0.66	3.13%	1,742,577
Jun 15, 2026	0.59	0.64	0.59	0.64	0.64	4.92%	1,573,535
Jun 12, 2026	0.57	0.61	0.57	0.61	0.61	3.39%	1,845,764
Jun 11, 2026	0.60	0.60	0.56	0.59	0.59	1.72%	1,217,187
Jun 10, 2026	0.59	0.59	0.56	0.58	0.58	1.75%	2,666,050
Jun 9, 2026	0.53	0.57	0.53	0.57	0.57	3.64%	2,821,816
Jun 8, 2026	0.54	0.55	0.52	0.55	0.55	1.85%	317,431
Jun 5, 2026	0.53	0.55	0.52	0.54	0.54	1.89%	693,209
Jun 4, 2026	0.53	0.55	0.51	0.53	0.53	-	2,343,891
Jun 3, 2026	0.52	0.54	0.52	0.53	0.53	-1.85%	727,776
Jun 2, 2026	0.53	0.54	0.52	0.54	0.54	-	424,330
Jun 1, 2026	0.54	0.55	0.53	0.54	0.54	-1.82%	658,647
May 29, 2026	0.53	0.55	0.53	0.55	0.55	1.85%	645,662
May 27, 2026	0.55	0.55	0.54	0.54	0.54	-3.57%	3,760,704
May 26, 2026	0.57	0.57	0.54	0.56	0.56	-	3,549,307
May 25, 2026	0.57	0.57	0.56	0.56	0.56	1.82%	3,634,456
May 22, 2026	0.55	0.56	0.54	0.55	0.55	-	2,395,305
May 21, 2026	0.55	0.56	0.54	0.55	0.55	-1.79%	504,499
May 20, 2026	0.57	0.57	0.55	0.56	0.56	-	2,389,086
May 19, 2026	0.56	0.57	0.56	0.56	0.56	-	3,213,421
May 18, 2026	0.58	0.58	0.56	0.56	0.56	-3.45%	3,819,396
May 15, 2026	0.55	0.58	0.55	0.58	0.58	1.75%	3,366,061