Kross Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	202.10	204.82	197.00	198.27	198.27	-2.09%	184,362
Aug 18, 2026	203.50	208.01	201.35	202.50	202.50	-1.32%	329,794
Aug 17, 2026	212.00	212.39	204.04	205.20	205.20	-2.38%	338,028
Aug 14, 2026	202.50	211.94	202.50	210.20	210.20	3.52%	826,357
Aug 13, 2026	204.77	206.39	202.40	203.05	203.05	-0.84%	150,335
Aug 12, 2026	201.99	211.50	200.58	204.77	204.77	1.29%	948,369
Aug 11, 2026	207.00	207.00	201.01	202.17	202.17	-1.89%	137,031
Aug 10, 2026	205.00	207.60	202.24	206.06	206.06	1.63%	308,066
Aug 7, 2026	200.10	204.69	199.51	202.75	202.75	1.33%	181,542
Aug 6, 2026	204.94	205.76	199.00	200.09	200.09	-2.37%	206,663
Aug 5, 2026	207.50	209.60	203.78	204.94	204.94	-1.22%	231,329
Aug 4, 2026	204.29	209.90	203.00	207.48	207.48	2.01%	373,928
Aug 3, 2026	196.20	204.99	196.20	203.39	203.39	3.66%	421,877
Jul 31, 2026	193.00	197.69	191.14	196.20	196.20	1.90%	226,310
Jul 30, 2026	198.33	198.38	191.10	192.55	192.55	-2.91%	232,684
Jul 29, 2026	197.90	200.00	194.50	198.33	198.33	1.31%	395,327
Jul 28, 2026	190.00	197.25	188.49	195.77	195.77	2.87%	781,641
Jul 27, 2026	205.00	205.00	189.00	190.31	190.31	-7.67%	1,456,808
Jul 24, 2026	203.00	207.50	200.68	206.13	206.13	0.45%	481,606
Jul 23, 2026	209.99	219.99	203.35	205.20	205.20	-2.61%	1,382,696
Jul 22, 2026	210.37	212.95	204.23	210.70	210.70	-0.25%	1,055,358
Jul 21, 2026	211.00	222.00	207.71	211.23	211.23	1.40%	3,874,725
Jul 20, 2026	194.40	224.00	194.00	208.32	208.32	8.36%	25,351,620
Jul 17, 2026	188.50	194.94	185.40	192.25	192.25	2.66%	711,623
Jul 16, 2026	186.45	188.49	185.39	187.27	187.27	0.57%	278,599
Jul 15, 2026	185.80	188.89	185.60	186.21	186.21	0.89%	174,292
Jul 14, 2026	185.05	187.89	183.77	184.56	184.56	-0.49%	168,130
Jul 13, 2026	183.89	186.62	183.50	185.46	185.46	-0.23%	178,236
Jul 10, 2026	184.60	187.90	183.38	185.89	185.89	1.88%	219,280
Jul 9, 2026	179.00	185.00	179.00	182.46	182.46	2.25%	187,541
Jul 8, 2026	176.76	186.20	176.76	178.44	178.44	-0.25%	356,520
Jul 7, 2026	183.70	183.70	178.00	178.89	178.89	-1.76%	241,531
Jul 6, 2026	183.00	183.70	181.07	182.09	182.09	0.04%	101,940
Jul 3, 2026	186.95	187.41	179.82	182.02	182.02	-2.01%	519,228
Jul 2, 2026	184.15	186.86	184.15	185.76	185.76	1.44%	133,680
Jul 1, 2026	183.73	187.75	182.60	183.13	183.13	-0.33%	143,959
Jun 30, 2026	187.98	190.20	182.70	183.73	183.73	-1.72%	418,495
Jun 29, 2026	189.00	189.01	186.01	186.94	186.94	-1.33%	84,291
Jun 25, 2026	193.45	193.45	188.60	189.46	189.46	-1.42%	127,337
Jun 24, 2026	189.05	193.00	188.34	192.18	192.18	0.98%	192,849
Jun 23, 2026	196.50	197.49	189.10	190.32	190.32	-2.69%	306,078
Jun 22, 2026	191.00	201.50	190.00	195.58	195.58	3.78%	1,348,465
Jun 19, 2026	186.60	193.60	184.12	188.46	188.46	0.85%	275,539
Jun 18, 2026	189.70	189.70	186.00	186.88	186.88	-0.55%	112,535
Jun 17, 2026	187.18	189.28	185.50	187.91	187.91	1.39%	217,750
Jun 16, 2026	185.80	187.47	182.95	185.34	185.34	0.52%	237,656
Jun 15, 2026	186.90	188.25	184.05	184.39	184.39	1.04%	321,739
Jun 12, 2026	179.05	184.09	179.05	182.49	182.49	3.36%	230,136
Jun 11, 2026	180.00	180.54	175.43	176.55	176.55	-1.94%	189,586
Jun 10, 2026	185.89	185.89	178.27	180.04	180.04	-2.21%	158,947