Kraig Biocraft Laboratories, Inc. (KBLB)
OTCMKTS · Delayed Price · Currency is USD
0.0927
+0.0027 (3.00%)
Jul 27, 2026, 3:25 PM EST
KBLB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -6.24% | 380,907 |
| Jul 23, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 0.39% | 1,286,048 |
| Jul 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.09% | 683,493 |
| Jul 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.71% | 1,516,779 |
| Jul 20, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -8.68% | 1,122,239 |
| Jul 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.30% | 80,431 |
| Jul 16, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -0.60% | 1,165,196 |
| Jul 15, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 418,688 |
| Jul 14, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.30% | 566,401 |
| Jul 13, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.34% | 940,537 |
| Jul 10, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.68% | 578,904 |
| Jul 9, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.77% | 756,487 |
| Jul 8, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -1.86% | 1,491,147 |
| Jul 7, 2026 | 0.11 | 0.12 | 0.09 | 0.11 | 0.11 | -4.03% | 1,225,321 |
| Jul 6, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 1.82% | 356,520 |
| Jul 2, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 9.80% | 725,241 |
| Jul 1, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.86% | 1,007,691 |
| Jun 30, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -7.88% | 662,479 |
| Jun 29, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.53% | 664,145 |
| Jun 26, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 1.20% | 1,185,821 |
| Jun 25, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 1.81% | 775,557 |
| Jun 24, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -3.95% | 801,724 |
| Jun 23, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 1.58% | 1,135,917 |
| Jun 22, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -5.23% | 1,154,742 |
| Jun 18, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 693,317 |
| Jun 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | 1,014,031 |
| Jun 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.95% | 832,305 |
| Jun 15, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -1.05% | 811,637 |
| Jun 12, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -3.91% | 1,823,577 |
| Jun 11, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 5.13% | 1,680,251 |
| Jun 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.59% | 1,217,130 |
| Jun 9, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -6.21% | 726,122 |
| Jun 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.33% | 749,661 |
| Jun 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.84% | 393,722 |
| Jun 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.98% | 710,048 |
| Jun 3, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -5.00% | 1,116,005 |
| Jun 2, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3.79% | 1,511,123 |
| Jun 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.02% | 1,580,532 |
| May 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.30% | 1,640,648 |
| May 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.95% | 1,195,759 |
| May 27, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -0.87% | 871,485 |
| May 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.18% | 1,140,823 |
| May 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.23% | 1,062,990 |
| May 21, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.50% | 1,237,981 |
| May 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.22% | 998,151 |
| May 19, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -1.14% | 1,074,827 |
| May 18, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -1.21% | 2,603,997 |
| May 15, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -4.29% | 1,318,785 |
| May 14, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.39% | 614,324 |
| May 13, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 1.05% | 671,018 |