Stove Kraft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 16, 2026	511.95	518.25	500.00	504.00	-	-1.47%	57,888
Feb 13, 2026	527.65	527.65	505.80	511.50	511.50	-3.05%	56,801
Feb 12, 2026	533.50	535.00	525.00	527.60	527.60	-0.59%	22,804
Feb 11, 2026	534.15	548.00	528.60	530.75	530.75	-1.18%	84,988
Feb 10, 2026	539.60	546.00	532.30	537.10	537.10	-0.46%	131,717
Feb 9, 2026	507.10	549.40	507.10	539.60	539.60	6.56%	147,900
Feb 6, 2026	525.30	527.95	502.30	506.40	506.40	-3.12%	37,478
Feb 5, 2026	537.05	542.80	521.00	522.70	522.70	-3.57%	34,591
Feb 4, 2026	537.80	547.90	526.05	542.05	542.05	1.73%	134,785
Feb 3, 2026	500.10	549.40	500.10	532.85	532.85	12.19%	376,720
Feb 2, 2026	476.90	479.90	463.00	474.95	474.95	-0.54%	58,101
Feb 1, 2026	464.00	488.00	453.15	477.55	477.55	-3.15%	226,499
Jan 30, 2026	487.75	512.00	484.90	493.10	493.10	1.16%	139,119
Jan 29, 2026	499.00	500.50	485.00	487.45	487.45	-2.15%	45,036
Jan 28, 2026	507.45	517.45	495.00	498.15	498.15	-0.85%	80,143
Jan 27, 2026	485.55	505.60	480.30	502.40	502.40	3.46%	62,717
Jan 23, 2026	495.10	498.05	479.50	485.60	485.60	-1.92%	45,602
Jan 22, 2026	496.85	508.15	490.90	495.10	495.10	1.54%	60,341
Jan 21, 2026	485.50	500.65	475.55	487.60	487.60	-0.09%	127,648
Jan 20, 2026	504.60	510.55	485.00	488.05	488.05	-4.15%	92,601
Jan 19, 2026	513.05	525.75	506.40	509.20	509.20	-2.20%	146,000
Jan 16, 2026	538.55	544.95	518.50	520.65	520.65	-3.32%	70,397
Jan 14, 2026	551.80	552.40	536.50	538.55	538.55	-1.89%	79,442
Jan 13, 2026	562.00	571.20	546.00	548.95	548.95	-2.22%	49,548
Jan 12, 2026	565.00	572.95	555.00	561.40	561.40	-2.80%	54,327
Jan 9, 2026	575.00	580.00	566.25	577.60	577.60	0.02%	44,842
Jan 8, 2026	578.10	589.05	572.00	577.50	577.50	-1.10%	90,933
Jan 7, 2026	578.95	587.45	573.00	583.95	583.95	1.42%	54,730
Jan 6, 2026	592.50	592.50	572.05	575.80	575.80	-2.30%	49,479
Jan 5, 2026	596.00	596.00	584.00	589.35	589.35	-0.60%	51,208
Jan 2, 2026	581.40	595.25	573.50	592.90	592.90	2.51%	58,609
Jan 1, 2026	574.90	583.65	572.40	578.40	578.40	0.81%	26,577
Dec 31, 2025	562.60	577.25	562.60	573.75	573.75	2.09%	31,888
Dec 30, 2025	573.80	579.00	554.40	562.00	562.00	-1.53%	106,103
Dec 29, 2025	578.40	580.20	564.25	570.75	570.75	-1.12%	48,207
Dec 26, 2025	592.40	594.65	575.10	577.20	577.20	-2.04%	38,347
Dec 24, 2025	606.50	612.35	586.55	589.25	589.25	-3.23%	49,406
Dec 23, 2025	596.00	620.50	592.25	608.90	608.90	2.07%	93,947
Dec 22, 2025	588.90	608.40	588.50	596.55	596.55	1.50%	63,167
Dec 19, 2025	573.00	589.90	572.00	587.75	587.75	2.43%	40,542
Dec 18, 2025	582.50	582.55	571.05	573.80	573.80	-1.50%	36,203
Dec 17, 2025	592.35	594.00	580.00	582.55	582.55	-1.65%	47,680
Dec 16, 2025	592.50	603.30	589.90	592.35	592.35	-0.75%	37,417
Dec 15, 2025	617.50	617.50	591.80	596.85	596.85	-3.94%	83,947
Dec 12, 2025	588.20	625.00	586.85	621.30	621.30	5.63%	155,435
Dec 11, 2025	580.00	589.95	573.50	588.20	588.20	1.20%	30,407
Dec 10, 2025	585.05	594.95	577.65	581.25	581.25	-1.27%	30,411
Dec 9, 2025	569.00	591.70	556.00	588.75	588.75	3.40%	86,447
Dec 8, 2025	573.75	574.90	561.25	569.40	569.40	-0.69%	91,901
Dec 5, 2025	597.75	597.75	570.00	573.35	573.35	-3.99%	97,038