Krishana Phoschem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	680.80	700.00	666.30	681.10	681.10	1.29%	365,175
May 26, 2026	666.00	684.00	660.00	672.40	672.40	0.83%	305,547
May 25, 2026	673.70	679.80	652.00	666.85	666.85	0.02%	290,982
May 22, 2026	711.00	718.50	661.60	666.70	666.70	-5.10%	600,612
May 21, 2026	692.00	704.00	676.05	702.50	702.50	2.65%	618,608
May 20, 2026	676.00	688.90	667.95	684.35	684.35	0.39%	119,154
May 19, 2026	669.00	683.75	660.85	681.70	681.70	2.45%	110,206
May 18, 2026	668.00	669.95	648.05	665.40	665.40	-0.63%	175,465
May 15, 2026	692.90	698.00	664.05	669.65	669.65	-2.82%	283,490
May 14, 2026	683.00	699.95	682.00	689.05	689.05	1.70%	481,659
May 13, 2026	681.00	695.05	673.00	677.55	677.55	-0.63%	279,001
May 12, 2026	680.00	694.95	669.95	681.85	681.85	0.19%	210,620
May 11, 2026	706.35	712.50	667.50	680.55	680.55	-3.06%	504,117
May 8, 2026	682.10	703.95	682.10	702.05	702.05	3.17%	619,046
May 7, 2026	675.00	682.00	664.50	680.50	680.50	2.48%	310,977
May 6, 2026	644.95	675.00	625.50	664.05	664.05	4.76%	338,236
May 5, 2026	614.95	637.00	613.05	633.90	633.90	3.73%	401,745
May 4, 2026	601.15	615.40	585.00	611.10	611.10	1.83%	361,539
Apr 30, 2026	605.30	620.00	594.05	600.10	600.10	-0.80%	294,736
Apr 29, 2026	672.35	674.35	598.85	604.95	604.95	-9.58%	997,534
Apr 28, 2026	698.00	704.00	665.50	669.05	669.05	-2.59%	377,603
Apr 27, 2026	649.00	698.00	631.10	686.85	686.85	7.63%	884,487
Apr 24, 2026	642.50	655.00	630.00	638.15	638.15	0.47%	264,846
Apr 23, 2026	642.20	651.00	628.30	635.15	635.15	-0.52%	144,974
Apr 22, 2026	623.65	643.40	623.65	638.50	638.50	2.38%	189,648
Apr 21, 2026	643.70	648.00	621.15	623.65	623.65	-2.36%	245,002
Apr 20, 2026	626.00	644.00	616.05	638.75	638.75	2.04%	264,395
Apr 17, 2026	648.00	657.80	617.10	626.00	626.00	-2.22%	412,125
Apr 16, 2026	619.95	643.95	611.05	640.20	640.20	4.86%	645,794
Apr 15, 2026	594.00	627.00	589.95	610.50	610.50	5.21%	600,994
Apr 13, 2026	561.00	595.40	556.00	580.25	580.25	1.41%	329,201
Apr 10, 2026	595.00	598.00	565.00	572.20	572.20	-2.08%	264,810
Apr 9, 2026	603.90	619.00	580.60	584.35	584.35	-2.44%	350,740
Apr 8, 2026	585.00	604.95	580.00	598.95	598.95	4.57%	486,371
Apr 7, 2026	557.65	579.80	548.05	572.75	572.75	3.31%	408,886
Apr 6, 2026	545.70	571.90	545.40	554.40	554.40	2.82%	383,191
Apr 2, 2026	494.00	545.00	482.00	539.20	539.20	8.21%	428,423
Apr 1, 2026	484.95	503.70	475.65	498.30	498.30	5.87%	78,426
Mar 30, 2026	476.45	484.70	465.00	470.65	470.65	-2.22%	76,691
Mar 27, 2026	478.05	489.25	478.00	481.35	481.35	-0.16%	84,156
Mar 25, 2026	479.90	496.00	477.00	482.10	482.10	0.59%	309,929
Mar 24, 2026	479.95	488.50	467.50	479.25	479.25	2.19%	227,667
Mar 23, 2026	479.90	479.90	466.20	469.00	469.00	-3.74%	62,559
Mar 20, 2026	476.00	494.00	475.00	487.20	487.20	2.47%	67,229
Mar 19, 2026	481.75	483.25	470.60	475.45	475.45	-2.82%	72,719
Mar 18, 2026	474.40	490.95	471.60	489.25	489.25	3.13%	58,541
Mar 17, 2026	479.95	481.00	471.15	474.40	474.40	0.01%	26,583
Mar 16, 2026	487.90	487.90	468.60	474.35	474.35	-1.72%	31,264
Mar 13, 2026	500.70	505.85	471.15	482.65	482.65	-4.88%	53,508
Mar 12, 2026	488.20	509.00	486.05	507.40	507.40	2.33%	86,717