Kraig Biocraft Laboratories, Inc. (KBLB)
OTCMKTS · Delayed Price · Currency is USD
0.14054
+0.01154 (8.95%)
At close: Apr 15, 2026
KBLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 8.91% | 1,008,595 |
| Apr 14, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -0.77% | 977,907 |
| Apr 13, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -5.52% | 1,247,544 |
| Apr 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.29% | 1,270,442 |
| Apr 9, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 6.73% | 1,501,513 |
| Apr 8, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.95% | 592,120 |
| Apr 7, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -4.41% | 1,199,211 |
| Apr 6, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 16.80% | 5,012,142 |
| Apr 2, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.27% | 825,857 |
| Apr 1, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 6.70% | 924,059 |
| Mar 31, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.36% | 1,235,417 |
| Mar 30, 2026 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -7.30% | 2,494,648 |
| Mar 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.08% | 856,019 |
| Mar 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.58% | 593,632 |
| Mar 25, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 3.72% | 464,224 |
| Mar 24, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -3.58% | 1,306,884 |
| Mar 23, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 3.45% | 827,317 |
| Mar 20, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.60% | 720,439 |
| Mar 19, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.21% | 896,914 |
| Mar 18, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -2.29% | 825,532 |
| Mar 17, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -4.22% | 2,042,015 |
| Mar 16, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.75% | 1,425,255 |
| Mar 13, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.08% | 897,182 |
| Mar 12, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -0.16% | 1,745,877 |
| Mar 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.03% | 2,464,286 |
| Mar 10, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -0.23% | 1,126,117 |
| Mar 9, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -5.24% | 1,601,076 |
| Mar 6, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 15.71% | 4,097,669 |
| Mar 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.27% | 1,527,672 |
| Mar 4, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -9.84% | 5,741,986 |
| Mar 3, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -6.62% | 1,790,770 |
| Mar 2, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -2.93% | 2,537,270 |
| Feb 27, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -4.95% | 2,073,806 |
| Feb 26, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 4.61% | 5,414,511 |
| Feb 25, 2026 | 0.15 | 0.15 | 0.11 | 0.14 | 0.14 | -4.67% | 7,705,375 |
| Feb 24, 2026 | 0.13 | 0.15 | 0.12 | 0.15 | 0.15 | 12.82% | 10,329,346 |
| Feb 23, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 21.86% | 12,167,126 |
| Feb 20, 2026 | 0.10 | 0.11 | 0.09 | 0.11 | 0.11 | 14.85% | 4,140,620 |
| Feb 19, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 8.33% | 2,498,638 |
| Feb 18, 2026 | 0.09 | 0.10 | 0.08 | 0.09 | 0.09 | -3.89% | 3,325,134 |
| Feb 17, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 11.68% | 6,379,581 |
| Feb 13, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.90% | 559,984 |
| Feb 12, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.50% | 466,561 |
| Feb 11, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.37% | 934,446 |
| Feb 10, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.61% | 1,097,852 |
| Feb 9, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 3.13% | 2,053,030 |
| Feb 6, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 1.01% | 955,413 |
| Feb 5, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.13% | 653,282 |
| Feb 4, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.38% | 263,203 |
| Feb 3, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -7.44% | 1,490,713 |