IST:KRVGD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	3.10	3.13	3.08	3.10	3.10	0.32%	11,493,670
May 6, 2026	3.10	3.20	3.06	3.09	3.09	-	28,460,930
May 5, 2026	3.15	3.16	3.05	3.09	3.09	-2.22%	15,154,690
May 4, 2026	3.14	3.18	3.08	3.16	3.16	1.28%	21,370,428
Apr 30, 2026	2.98	3.17	2.95	3.12	3.12	5.41%	24,103,970
Apr 29, 2026	2.95	3.03	2.92	2.96	2.96	-0.34%	11,424,958
Apr 28, 2026	2.97	3.02	2.91	2.97	2.97	-	10,060,040
Apr 27, 2026	2.99	2.99	2.91	2.97	2.97	1.71%	10,804,920
Apr 24, 2026	2.85	2.92	2.82	2.92	2.92	1.74%	5,176,075
Apr 22, 2026	2.89	2.92	2.83	2.87	2.87	-0.35%	5,684,214
Apr 21, 2026	2.97	2.97	2.87	2.88	2.88	-2.37%	8,612,906
Apr 20, 2026	2.88	2.98	2.85	2.95	2.95	1.72%	16,310,458
Apr 17, 2026	2.91	2.92	2.84	2.90	2.90	-0.34%	18,859,360
Apr 16, 2026	2.88	2.94	2.81	2.91	2.91	1.04%	12,444,420
Apr 15, 2026	2.85	2.92	2.84	2.88	2.88	1.77%	9,558,417
Apr 14, 2026	2.86	2.90	2.82	2.83	2.83	-0.70%	5,437,066
Apr 13, 2026	2.92	2.92	2.82	2.85	2.85	-3.06%	8,497,622
Apr 10, 2026	2.82	2.94	2.79	2.94	2.94	5.00%	10,217,720
Apr 9, 2026	2.81	2.86	2.77	2.80	2.80	-0.36%	5,242,341
Apr 8, 2026	2.77	2.92	2.77	2.81	2.81	3.31%	11,925,600
Apr 7, 2026	2.73	2.74	2.66	2.72	2.72	-	7,369,660
Apr 6, 2026	2.75	2.79	2.70	2.72	2.72	-0.37%	8,788,435
Apr 3, 2026	2.67	2.75	2.67	2.73	2.73	2.63%	7,407,621
Apr 2, 2026	2.66	2.74	2.63	2.66	2.66	-1.12%	11,303,370
Apr 1, 2026	2.69	2.72	2.66	2.69	2.69	1.51%	6,994,944
Mar 31, 2026	2.65	2.68	2.60	2.65	2.65	-	14,369,480
Mar 30, 2026	2.69	2.70	2.62	2.65	2.65	-2.21%	9,990,497
Mar 27, 2026	2.79	2.81	2.68	2.71	2.71	-3.21%	6,630,912
Mar 26, 2026	2.79	2.81	2.75	2.80	2.80	0.36%	9,745,026
Mar 25, 2026	2.83	2.87	2.77	2.79	2.79	-1.41%	8,235,259
Mar 24, 2026	2.86	2.86	2.78	2.83	2.83	-1.05%	12,327,690
Mar 23, 2026	2.74	2.87	2.66	2.86	2.86	3.25%	16,386,700
Mar 19, 2026	2.81	2.84	2.77	2.77	2.77	-2.12%	2,901,065
Mar 18, 2026	2.96	2.97	2.82	2.83	2.83	-4.71%	11,411,200
Mar 17, 2026	3.00	3.02	2.94	2.97	2.97	0.34%	7,874,117
Mar 16, 2026	2.92	3.00	2.90	2.96	2.96	2.07%	9,064,506
Mar 13, 2026	2.94	2.94	2.80	2.90	2.90	-1.69%	8,795,562
Mar 12, 2026	3.01	3.01	2.84	2.95	2.95	-1.99%	17,346,910
Mar 11, 2026	3.01	3.05	2.95	3.01	3.01	-0.66%	6,245,529
Mar 10, 2026	2.99	3.04	2.98	3.03	3.03	3.06%	6,172,881
Mar 9, 2026	2.89	2.95	2.82	2.94	2.94	0.68%	7,058,877
Mar 6, 2026	3.03	3.05	2.90	2.92	2.92	-3.63%	8,696,433
Mar 5, 2026	3.01	3.08	3.00	3.03	3.03	0.66%	5,211,564
Mar 4, 2026	3.15	3.15	2.97	3.01	3.01	1.69%	10,185,780
Mar 3, 2026	3.01	3.06	2.92	2.96	2.96	-2.31%	9,995,710
Mar 2, 2026	2.88	3.05	2.85	3.03	3.03	-3.19%	16,821,990
Feb 27, 2026	3.14	3.21	3.04	3.13	3.13	-0.32%	15,105,100
Feb 26, 2026	3.15	3.15	3.07	3.14	3.14	-0.32%	5,700,726
Feb 25, 2026	3.23	3.23	3.10	3.15	3.15	-2.48%	9,730,026
Feb 24, 2026	3.16	3.24	3.11	3.23	3.23	2.54%	16,710,560