IST:KRVGD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	2.16	2.17	2.07	2.08	2.08	-2.55%	5,068,226
Oct 6, 2026	2.16	2.18	2.09	2.15	2.13	-0.46%	9,614,667
Oct 5, 2026	2.15	2.23	2.13	2.16	2.14	0.47%	4,305,930
Oct 2, 2026	2.15	2.19	2.11	2.15	2.13	-0.46%	5,253,809
Oct 1, 2026	2.14	2.17	2.09	2.16	2.14	3.85%	4,355,098
Sep 30, 2026	2.08	2.16	2.03	2.08	2.06	-	7,114,371
Sep 29, 2026	2.09	2.10	2.05	2.08	2.06	-	3,145,651
Sep 28, 2026	2.13	2.14	2.02	2.08	2.06	-2.35%	7,093,528
Sep 25, 2026	2.15	2.21	2.10	2.13	2.11	-1.84%	7,973,512
Sep 24, 2026	2.10	2.29	2.08	2.17	2.15	3.33%	22,538,035
Sep 23, 2026	2.13	2.14	2.08	2.10	2.08	-1.41%	4,140,792
Sep 22, 2026	2.05	2.14	2.04	2.13	2.11	4.93%	6,890,091
Sep 21, 2026	2.04	2.07	1.97	2.03	2.02	-2.40%	6,571,839
Sep 18, 2026	2.09	2.10	2.01	2.08	2.06	0.97%	12,052,690
Sep 17, 2026	2.12	2.16	2.06	2.06	2.05	-1.90%	8,896,954
Sep 16, 2026	2.26	2.26	2.09	2.10	2.08	-6.25%	7,346,915
Sep 15, 2026	2.31	2.32	2.23	2.24	2.22	-2.61%	7,613,666
Sep 14, 2026	2.32	2.34	2.28	2.30	2.28	-0.86%	9,728,661
Sep 11, 2026	2.36	2.37	2.31	2.32	2.30	-	28,371,853
Sep 10, 2026	2.29	2.36	2.27	2.32	2.30	1.31%	8,113,905
Sep 9, 2026	2.28	2.32	2.23	2.29	2.27	0.44%	15,972,157
Sep 8, 2026	2.28	2.28	2.23	2.28	2.26	-	13,521,625
Sep 7, 2026	2.28	2.28	2.24	2.28	2.26	2.70%	5,830,032
Sep 4, 2026	2.23	2.25	2.20	2.22	2.20	-	7,317,208
Sep 3, 2026	2.23	2.24	2.20	2.22	2.20	-	9,869,938
Sep 2, 2026	2.25	2.25	2.20	2.22	2.20	-2.20%	7,579,108
Sep 1, 2026	2.26	2.27	2.24	2.27	2.25	0.44%	4,520,167
Aug 31, 2026	2.29	2.30	2.25	2.26	2.24	-1.74%	7,735,152
Aug 28, 2026	2.30	2.30	2.28	2.30	2.28	0.88%	4,644,973
Aug 27, 2026	2.27	2.30	2.27	2.28	2.26	0.44%	6,769,635
Aug 26, 2026	2.29	2.30	2.25	2.27	2.25	-0.87%	14,114,065
Aug 25, 2026	2.31	2.33	2.25	2.29	2.27	-0.87%	9,619,064
Aug 24, 2026	2.33	2.34	2.29	2.31	2.29	0.43%	10,368,559
Aug 21, 2026	2.30	2.33	2.27	2.30	2.28	-0.86%	7,321,663
Aug 20, 2026	2.35	2.35	2.27	2.32	2.30	-0.43%	12,153,820
Aug 19, 2026	2.34	2.36	2.29	2.33	2.31	-0.43%	9,078,448
Aug 18, 2026	2.42	2.44	2.27	2.34	2.32	-2.09%	20,118,172
Aug 17, 2026	2.40	2.43	2.38	2.39	2.37	-0.42%	4,734,425
Aug 14, 2026	2.43	2.45	2.37	2.40	2.38	-1.23%	7,540,053
Aug 13, 2026	2.44	2.45	2.39	2.43	2.41	-0.41%	4,158,578
Aug 12, 2026	2.41	2.44	2.36	2.44	2.42	1.24%	4,075,308
Aug 11, 2026	2.42	2.43	2.38	2.41	2.39	-0.41%	5,547,130
Aug 10, 2026	2.45	2.48	2.40	2.42	2.40	-0.82%	4,139,286
Aug 7, 2026	2.43	2.47	2.40	2.44	2.42	-	4,262,655
Aug 6, 2026	2.46	2.46	2.43	2.44	2.42	-	3,253,669
Aug 5, 2026	2.42	2.50	2.39	2.44	2.42	1.24%	9,258,701
Aug 4, 2026	2.36	2.42	2.36	2.41	2.39	2.12%	6,096,549
Aug 3, 2026	2.38	2.40	2.32	2.36	2.34	-0.42%	7,147,986
Jul 31, 2026	2.30	2.40	2.29	2.37	2.35	3.49%	11,044,635
Jul 30, 2026	2.47	2.47	2.27	2.29	2.27	-6.91%	41,652,528