Skip to main content
Kraig Biocraft Laboratories, Inc. (KBLB)
OTCMKTS · Delayed Price · Currency is USD
0.0900
+0.0005 (0.56%)
Oct 31, 2024, 4:00 PM EDT

KBLB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20240.090.090.090.090.09-2.61%81,947
Oct 30, 20240.090.090.080.090.09-0.65%218,852
Oct 29, 20240.090.090.090.090.090.76%348,992
Oct 28, 20240.090.090.090.090.09-0.54%491,186
Oct 25, 20240.080.090.080.090.091.43%358,943
Oct 24, 20240.080.090.080.090.097.18%888,678
Oct 23, 20240.090.090.080.080.08-1.16%308,636
Oct 22, 20240.080.090.080.090.09-4.13%1,430,452
Oct 21, 20240.080.090.080.090.090.34%1,435,866
Oct 18, 20240.090.090.080.090.09-0.45%635,743
Oct 17, 20240.090.090.090.090.09-0.22%146,615
Oct 16, 20240.090.090.080.090.092.74%190,369
Oct 15, 20240.090.090.090.090.09-4.37%464,842
Oct 14, 20240.080.090.080.090.097.65%1,095,561
Oct 11, 20240.090.090.080.090.09-3.41%549,186
Oct 10, 20240.090.090.080.090.09-1.57%547,593
Oct 9, 20240.090.090.090.090.09-0.67%71,963
Oct 8, 20240.090.090.090.090.09-3.74%184,370
Oct 7, 20240.080.100.080.090.091.63%236,352
Oct 4, 20240.090.090.090.090.093.02%552,936
Oct 3, 20240.090.090.090.090.092.17%1,047,729
Oct 2, 20240.080.090.080.090.090.46%106,958
Oct 1, 20240.090.090.080.090.090.12%350,585
Sep 30, 20240.090.090.080.090.09-0.11%422,240
Sep 27, 20240.090.090.090.090.09-2.25%302,134
Sep 26, 20240.090.090.090.090.09-1.98%1,170,784
Sep 25, 20240.090.090.090.090.091.57%14,270
Sep 24, 20240.090.090.090.090.090.11%296,074
Sep 23, 20240.090.090.080.090.09-2.40%965,354
Sep 20, 20240.090.090.090.090.090.55%181,873
Sep 19, 20240.090.090.090.090.09-1.52%426,461
Sep 18, 20240.090.090.080.090.097.69%834,039
Sep 17, 20240.090.090.080.090.09-4.56%224,021
Sep 16, 20240.090.090.080.090.09-2.81%423,823
Sep 13, 20240.090.090.080.090.098.82%332,695
Sep 12, 20240.080.090.080.090.090.83%180,261
Sep 11, 20240.090.090.080.080.08-6.33%373,976
Sep 10, 20240.090.090.080.090.09-1,010,501
Sep 9, 20240.090.090.090.090.090.56%661,789
Sep 6, 20240.090.090.090.090.09-4.28%622,055
Sep 5, 20240.090.090.090.090.093.89%1,340,036
Sep 4, 20240.090.100.090.090.09-4.05%331,539
Sep 3, 20240.100.100.090.090.09-3.60%481,749
Aug 30, 20240.100.100.090.100.10-0.31%346,225
Aug 29, 20240.100.110.100.100.100.62%426,295
Aug 28, 20240.100.100.090.100.10-2.02%181,493
Aug 27, 20240.100.100.090.100.105.54%666,895
Aug 26, 20240.100.100.090.090.09-3.30%439,499
Aug 23, 20240.100.100.090.100.100.52%110,525
Aug 22, 20240.110.110.090.100.10-2.03%176,376
Aug 21, 20240.100.100.090.100.103.79%147,004
Aug 20, 20240.090.100.090.090.092.82%556,695
Aug 19, 20240.100.100.090.090.09-5.62%1,074,339
Aug 16, 20240.100.100.100.100.10-5.05%544,415
Aug 15, 20240.110.110.090.100.10-5.42%1,716,707
Aug 14, 20240.110.110.110.110.110.74%195,106
Aug 13, 20240.110.120.100.110.111.03%227,835
Aug 12, 20240.100.110.100.110.11-5.56%535,641
Aug 9, 20240.100.110.100.110.1110.97%495,203
Aug 8, 20240.100.100.100.100.104.08%347,352
Aug 7, 20240.100.110.100.100.10-4.20%513,657
Aug 6, 20240.100.110.100.100.100.39%1,927,445
Aug 5, 20240.100.100.100.100.10-1.92%1,052,420
Aug 2, 20240.100.110.100.100.10-3.08%280,214
Aug 1, 20240.110.120.100.110.11-5.88%1,187,919
Jul 31, 20240.110.110.110.110.116.74%313,550
Jul 30, 20240.110.110.110.110.11-2.91%633,720
Jul 29, 20240.110.110.100.110.11-3.08%828,053
Jul 26, 20240.110.120.110.110.112.62%295,826
Jul 25, 20240.110.110.100.110.112.79%683,234
Jul 24, 20240.110.110.110.110.11-2.18%943,049
Jul 23, 20240.120.120.110.110.11-4.35%1,385,644
Jul 22, 20240.130.130.110.120.12-5.74%829,157
Jul 19, 20240.130.130.120.120.12-4.69%169,452
Jul 18, 20240.110.130.110.130.138.75%887,354
Jul 17, 20240.140.140.110.120.12-13.33%1,745,932
Jul 16, 20240.130.140.130.140.143.59%498,978
Jul 15, 20240.130.140.130.130.13-0.53%364,272
Jul 12, 20240.140.140.130.130.13-3.80%604,033
Jul 11, 20240.130.140.130.140.140.51%428,870
Jul 10, 20240.140.140.130.140.140.66%155,467
Jul 9, 20240.150.150.130.140.14-1.17%126,698
Jul 8, 20240.140.140.130.140.14-2.14%463,618
Jul 5, 20240.130.140.130.140.145.66%643,744
Jul 3, 20240.130.140.130.130.1310.42%346,990
Jul 2, 20240.130.140.120.120.12-4.00%581,956
Jul 1, 20240.110.140.110.130.13-2.34%2,923,058
Jun 28, 20240.130.140.130.130.13-3.83%1,653,226
Jun 27, 20240.150.150.130.130.13-8.96%1,400,074
Jun 26, 20240.150.150.140.150.150.83%324,665
Jun 25, 20240.150.160.140.150.15-3.97%1,401,192
Jun 24, 20240.150.160.150.150.150.67%1,725,234
Jun 21, 20240.150.150.150.150.150.54%796,882
Jun 20, 20240.150.150.150.150.150.34%855,548
Jun 18, 20240.150.150.150.150.15-0.20%688,492
Jun 17, 20240.150.150.140.150.155.75%2,249,220
Jun 14, 20240.150.150.140.140.14-4.08%509,647
Jun 13, 20240.140.150.140.150.154.70%1,303,373
Jun 12, 20240.140.140.140.140.14-0.21%634,940
Jun 11, 20240.140.140.140.140.14-1.88%1,029,680