IST:KRVGD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	3.00	3.05	2.93	2.96	2.96	-1.33%	11,318,750
Feb 5, 2026	2.96	3.04	2.91	3.00	3.00	1.35%	15,674,726
Feb 4, 2026	3.01	3.09	2.91	2.96	2.96	-1.99%	15,918,350
Feb 3, 2026	2.99	3.07	2.99	3.02	3.02	-	13,126,390
Feb 2, 2026	3.22	3.31	3.01	3.02	3.02	-6.21%	29,407,880
Jan 30, 2026	3.04	3.22	2.96	3.22	3.22	5.92%	22,440,085
Jan 29, 2026	3.00	3.05	2.99	3.04	3.04	0.66%	10,606,260
Jan 28, 2026	2.99	3.07	2.97	3.02	3.02	1.00%	13,432,040
Jan 27, 2026	2.99	3.00	2.95	2.99	2.99	-	8,136,114
Jan 26, 2026	2.97	2.99	2.94	2.99	2.99	-	6,538,369
Jan 23, 2026	3.01	3.01	2.93	2.99	2.99	-0.33%	9,794,885
Jan 22, 2026	2.95	3.02	2.94	3.00	3.00	1.35%	6,783,551
Jan 21, 2026	2.94	2.99	2.91	2.96	2.96	0.34%	8,469,053
Jan 20, 2026	2.96	2.97	2.90	2.95	2.95	-0.34%	13,458,870
Jan 19, 2026	3.02	3.04	2.92	2.96	2.96	-1.66%	12,916,310
Jan 16, 2026	3.03	3.07	2.97	3.01	3.01	-0.66%	14,083,800
Jan 15, 2026	2.91	3.03	2.89	3.03	3.03	4.12%	21,108,036
Jan 14, 2026	2.94	2.95	2.87	2.91	2.91	-0.68%	10,990,250
Jan 13, 2026	2.94	3.00	2.88	2.93	2.93	-	14,202,200
Jan 12, 2026	2.92	3.01	2.89	2.93	2.93	2.09%	21,782,590
Jan 9, 2026	2.78	2.90	2.75	2.87	2.87	3.24%	16,945,127
Jan 8, 2026	2.75	2.79	2.72	2.78	2.78	1.46%	9,470,159
Jan 7, 2026	2.76	2.84	2.73	2.74	2.74	-0.72%	18,278,320
Jan 6, 2026	2.72	2.81	2.67	2.76	2.76	1.47%	18,916,600
Jan 5, 2026	2.81	2.84	2.70	2.72	2.72	-2.86%	14,225,960
Jan 2, 2026	2.76	2.83	2.71	2.80	2.80	1.45%	14,278,120
Dec 31, 2025	2.66	2.80	2.64	2.76	2.76	3.76%	21,104,170
Dec 30, 2025	2.63	2.67	2.56	2.66	2.66	2.31%	11,198,260
Dec 29, 2025	2.62	2.65	2.58	2.60	2.60	-	9,494,674
Dec 26, 2025	2.64	2.64	2.57	2.60	2.60	-0.76%	5,206,083
Dec 25, 2025	2.55	2.65	2.55	2.62	2.62	2.75%	8,606,301
Dec 24, 2025	2.61	2.63	2.54	2.55	2.55	-2.67%	10,775,250
Dec 23, 2025	2.59	2.63	2.55	2.62	2.62	1.16%	11,426,020
Dec 22, 2025	2.55	2.69	2.54	2.59	2.59	3.19%	26,681,780
Dec 19, 2025	2.64	2.64	2.51	2.51	2.51	-4.92%	8,203,773
Dec 18, 2025	2.59	2.73	2.56	2.64	2.64	1.54%	16,756,540
Dec 17, 2025	2.53	2.67	2.51	2.60	2.60	2.77%	21,740,980
Dec 16, 2025	2.55	2.56	2.51	2.53	2.53	-0.78%	4,953,106
Dec 15, 2025	2.54	2.57	2.53	2.55	2.55	0.79%	6,475,381
Dec 12, 2025	2.57	2.58	2.50	2.53	2.53	-1.56%	7,298,857
Dec 11, 2025	2.56	2.58	2.52	2.57	2.57	0.39%	6,095,554
Dec 10, 2025	2.65	2.67	2.54	2.56	2.56	-2.29%	14,845,460
Dec 9, 2025	2.56	2.64	2.52	2.62	2.62	2.75%	27,347,890
Dec 8, 2025	2.51	2.58	2.51	2.55	2.55	1.59%	11,261,340
Dec 5, 2025	2.52	2.52	2.46	2.51	2.51	1.21%	7,275,364
Dec 4, 2025	2.62	2.66	2.45	2.48	2.48	-5.34%	41,425,820
Dec 3, 2025	2.48	2.62	2.47	2.62	2.62	5.65%	12,078,103
Dec 2, 2025	2.47	2.48	2.44	2.48	2.48	0.81%	3,919,767
Dec 1, 2025	2.44	2.51	2.42	2.46	2.46	0.82%	9,843,641
Nov 28, 2025	2.47	2.52	2.42	2.44	2.44	-1.21%	8,942,065