IST:KRVGD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	2.41	2.47	2.40	2.46	2.46	2.07%	7,724,846
Oct 6, 2025	2.48	2.49	2.41	2.41	2.41	-2.43%	11,289,080
Oct 3, 2025	2.49	2.50	2.44	2.47	2.47	-0.80%	9,033,661
Oct 2, 2025	2.54	2.56	2.47	2.49	2.49	-1.58%	10,123,220
Oct 1, 2025	2.54	2.57	2.46	2.53	2.53	-0.39%	14,240,070
Sep 30, 2025	2.56	2.57	2.45	2.54	2.54	-0.78%	14,731,030
Sep 29, 2025	2.55	2.60	2.50	2.56	2.56	0.39%	24,387,080
Sep 26, 2025	2.56	2.60	2.51	2.55	2.55	-0.78%	19,610,440
Sep 25, 2025	2.65	2.75	2.52	2.57	2.57	-1.91%	34,989,290
Sep 24, 2025	2.53	2.75	2.49	2.62	2.62	3.56%	52,825,780
Sep 23, 2025	2.59	2.59	2.52	2.53	2.53	-2.32%	12,979,630
Sep 22, 2025	2.64	2.71	2.58	2.59	2.59	-1.52%	17,725,050
Sep 19, 2025	2.53	2.63	2.52	2.63	2.63	4.78%	18,165,620
Sep 18, 2025	2.49	2.63	2.49	2.51	2.51	0.80%	32,570,430
Sep 17, 2025	2.51	2.56	2.47	2.49	2.49	-0.40%	15,087,370
Sep 16, 2025	2.45	2.51	2.43	2.50	2.50	3.31%	12,784,930
Sep 15, 2025	2.31	2.44	2.29	2.42	2.42	4.76%	11,559,530
Sep 12, 2025	2.31	2.35	2.26	2.31	2.31	0.43%	11,536,930
Sep 11, 2025	2.33	2.38	2.29	2.30	2.30	-1.29%	12,098,860
Sep 10, 2025	2.35	2.36	2.29	2.33	2.33	-0.43%	13,039,560
Sep 9, 2025	2.34	2.37	2.28	2.34	2.34	0.43%	14,960,510
Sep 8, 2025	2.39	2.39	2.30	2.33	2.33	-4.12%	17,502,850
Sep 5, 2025	2.44	2.46	2.39	2.43	2.43	-	14,243,000
Sep 4, 2025	2.41	2.46	2.41	2.43	2.43	0.83%	9,851,746
Sep 3, 2025	2.37	2.42	2.34	2.41	2.41	1.69%	22,552,050
Sep 2, 2025	2.44	2.44	2.26	2.37	2.37	-2.07%	34,509,190
Sep 1, 2025	2.44	2.45	2.39	2.42	2.42	0.41%	14,195,890
Aug 29, 2025	2.45	2.46	2.38	2.41	2.41	-1.63%	13,998,680
Aug 28, 2025	2.50	2.54	2.43	2.45	2.45	-1.61%	17,015,080
Aug 27, 2025	2.53	2.63	2.49	2.49	2.49	-0.40%	47,319,170
Aug 26, 2025	2.47	2.50	2.43	2.50	2.50	1.21%	23,461,090
Aug 25, 2025	2.47	2.51	2.43	2.47	2.47	-	20,988,580
Aug 22, 2025	2.50	2.53	2.43	2.47	2.47	-0.80%	24,727,640
Aug 21, 2025	2.45	2.51	2.43	2.49	2.49	2.47%	19,106,250
Aug 20, 2025	2.37	2.52	2.35	2.43	2.43	2.53%	32,621,330
Aug 19, 2025	2.29	2.39	2.28	2.37	2.37	3.49%	39,046,930
Aug 18, 2025	2.30	2.33	2.28	2.29	2.29	0.88%	14,686,740
Aug 15, 2025	2.28	2.29	2.24	2.27	2.27	-	10,845,610
Aug 14, 2025	2.24	2.29	2.23	2.27	2.27	0.44%	12,181,630
Aug 13, 2025	2.30	2.30	2.25	2.26	2.26	-1.74%	16,994,130
Aug 12, 2025	2.34	2.36	2.28	2.30	2.30	-1.71%	15,209,420
Aug 11, 2025	2.34	2.39	2.33	2.34	2.34	0.43%	17,459,920
Aug 8, 2025	2.34	2.42	2.32	2.33	2.33	-	28,457,020
Aug 7, 2025	2.28	2.38	2.28	2.33	2.33	2.64%	33,294,110
Aug 6, 2025	2.33	2.35	2.27	2.27	2.27	-2.58%	17,171,450
Aug 5, 2025	2.35	2.35	2.29	2.33	2.33	-0.85%	34,722,450
Aug 4, 2025	2.25	2.36	2.24	2.35	2.35	5.38%	62,964,560
Aug 1, 2025	2.16	2.23	2.14	2.23	2.23	3.72%	27,984,190
Jul 31, 2025	2.12	2.16	2.11	2.15	2.15	1.42%	12,492,080
Jul 30, 2025	2.16	2.17	2.10	2.12	2.12	-1.40%	20,479,970