Kretto Syscon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	1,459,059
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
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