Kross Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	193.28	194.85	190.52	191.09	191.09	-1.13%	142,482
May 26, 2026	193.00	199.50	192.37	193.28	193.28	0.15%	348,638
May 25, 2026	191.25	194.90	191.20	193.00	193.00	1.77%	242,497
May 22, 2026	194.00	194.00	189.01	189.64	189.64	-1.00%	248,776
May 21, 2026	193.99	197.95	190.25	191.55	191.55	0.29%	349,620
May 20, 2026	188.99	192.00	186.69	191.00	191.00	-0.20%	185,607
May 19, 2026	186.00	193.80	183.99	191.39	191.39	3.73%	539,955
May 18, 2026	188.80	188.80	182.50	184.51	184.51	-2.25%	456,997
May 15, 2026	193.00	194.84	188.19	188.76	188.76	-1.71%	611,622
May 14, 2026	208.98	210.40	187.65	192.04	192.04	-7.68%	1,954,275
May 13, 2026	215.00	231.00	206.00	208.01	208.01	2.43%	9,659,053
May 12, 2026	222.06	223.70	200.55	203.08	203.08	-9.63%	759,606
May 11, 2026	225.00	229.16	218.60	224.73	224.73	-0.45%	1,037,625
May 8, 2026	217.90	230.00	217.12	225.74	225.74	4.54%	5,009,811
May 7, 2026	196.00	224.25	196.00	215.94	215.94	10.63%	14,725,880
May 6, 2026	190.30	196.00	189.51	195.20	195.20	3.06%	380,626
May 5, 2026	186.62	189.84	185.48	189.40	189.40	1.16%	117,300
May 4, 2026	183.78	188.06	183.78	187.22	187.22	1.00%	164,353
Apr 30, 2026	185.00	188.00	182.58	185.37	185.37	-0.60%	109,384
Apr 29, 2026	188.26	190.82	185.30	186.49	186.49	-0.45%	101,262
Apr 28, 2026	189.90	191.25	186.61	187.33	187.33	-0.84%	88,408
Apr 27, 2026	186.10	191.08	186.00	188.92	188.92	2.40%	147,669
Apr 24, 2026	190.00	190.25	183.01	184.50	184.50	-1.94%	124,729
Apr 23, 2026	192.50	194.98	187.10	188.15	188.15	-2.34%	179,983
Apr 22, 2026	195.20	196.97	191.03	192.65	192.65	-1.31%	263,098
Apr 21, 2026	197.93	198.11	193.15	195.21	195.21	0.44%	125,970
Apr 20, 2026	194.20	199.49	190.61	194.35	194.35	0.01%	287,354
Apr 17, 2026	191.08	197.67	190.00	194.33	194.33	1.70%	223,528
Apr 16, 2026	193.90	193.91	188.67	191.09	191.09	0.01%	195,953
Apr 15, 2026	191.00	193.00	188.41	191.08	191.08	2.50%	231,390
Apr 13, 2026	182.23	189.51	177.23	186.42	186.42	0.03%	259,603
Apr 10, 2026	185.00	191.45	185.00	186.36	186.36	0.88%	279,650
Apr 9, 2026	183.21	188.08	170.10	184.74	184.74	0.15%	375,672
Apr 8, 2026	174.00	189.40	170.18	184.47	184.47	11.60%	1,735,554
Apr 7, 2026	164.06	167.69	161.23	165.30	165.30	0.76%	319,945
Apr 6, 2026	160.00	164.88	156.82	164.06	164.06	2.61%	378,093
Apr 2, 2026	159.44	161.19	150.52	159.89	159.89	-0.89%	736,468
Apr 1, 2026	166.50	170.79	159.06	161.32	161.32	1.92%	902,499
Mar 30, 2026	161.00	162.72	158.00	158.28	158.28	-3.06%	317,642
Mar 27, 2026	169.76	169.76	159.96	163.28	163.28	-3.83%	367,944
Mar 25, 2026	169.20	174.00	168.00	169.78	169.78	0.78%	314,442
Mar 24, 2026	165.65	172.29	164.30	168.46	168.46	4.86%	606,091
Mar 23, 2026	172.68	172.68	157.70	160.65	160.65	-6.43%	457,484
Mar 20, 2026	183.69	185.79	170.27	171.69	171.69	-5.13%	952,813
Mar 19, 2026	184.42	185.13	180.00	180.98	180.98	-3.44%	241,901
Mar 18, 2026	183.15	190.35	182.15	187.42	187.42	2.89%	267,633
Mar 17, 2026	183.85	188.00	180.75	182.16	182.16	0.52%	98,086
Mar 16, 2026	182.53	185.21	173.96	181.21	181.21	0.03%	578,818
Mar 13, 2026	188.00	188.29	180.00	181.15	181.15	-3.74%	197,692
Mar 12, 2026	191.50	192.05	184.00	188.19	188.19	-2.58%	211,081