Kraken Robotics Inc. (KRKNF)
OTCMKTS · Delayed Price · Currency is USD
3.305
+0.030 (0.90%)
Sep 26, 2025, 3:59 PM EDT
Kraken Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.08 | 3.34 | 3.08 | 3.31 | 3.31 | 0.92% | 368,472 |
| Sep 25, 2025 | 3.19 | 3.32 | 3.05 | 3.28 | 3.28 | 2.99% | 514,621 |
| Sep 24, 2025 | 3.19 | 3.31 | 3.15 | 3.18 | 3.18 | -0.63% | 371,029 |
| Sep 23, 2025 | 3.33 | 3.37 | 3.18 | 3.20 | 3.20 | -3.44% | 526,659 |
| Sep 22, 2025 | 3.27 | 3.35 | 3.23 | 3.31 | 3.31 | -0.48% | 546,672 |
| Sep 19, 2025 | 3.15 | 3.37 | 3.08 | 3.33 | 3.33 | 8.12% | 787,601 |
| Sep 18, 2025 | 3.09 | 3.18 | 3.05 | 3.08 | 3.08 | 0.88% | 544,675 |
| Sep 17, 2025 | 3.00 | 3.07 | 2.97 | 3.05 | 3.05 | 2.11% | 264,813 |
| Sep 16, 2025 | 3.04 | 3.20 | 2.96 | 2.99 | 2.99 | -1.52% | 306,965 |
| Sep 15, 2025 | 3.18 | 3.18 | 2.98 | 3.04 | 3.04 | 0.50% | 322,368 |
| Sep 12, 2025 | 3.10 | 3.18 | 2.87 | 3.02 | 3.02 | -1.11% | 496,092 |
| Sep 11, 2025 | 3.00 | 3.15 | 2.92 | 3.06 | 3.06 | 3.77% | 561,460 |
| Sep 10, 2025 | 2.58 | 3.05 | 2.45 | 2.94 | 2.94 | 18.00% | 1,351,471 |
| Sep 9, 2025 | 2.45 | 2.57 | 2.45 | 2.50 | 2.50 | -0.91% | 203,060 |
| Sep 8, 2025 | 2.58 | 2.58 | 2.45 | 2.52 | 2.52 | -0.08% | 520,455 |
| Sep 5, 2025 | 2.61 | 2.61 | 2.46 | 2.52 | 2.52 | 0.56% | 508,350 |
| Sep 4, 2025 | 2.59 | 2.59 | 2.46 | 2.51 | 2.51 | -0.91% | 334,850 |
| Sep 3, 2025 | 2.49 | 2.59 | 2.39 | 2.53 | 2.53 | 4.76% | 387,167 |
| Sep 2, 2025 | 2.48 | 2.48 | 2.40 | 2.41 | 2.41 | -2.43% | 358,558 |
| Aug 29, 2025 | 2.58 | 2.58 | 2.46 | 2.47 | 2.47 | -1.51% | 184,431 |
| Aug 28, 2025 | 2.58 | 2.58 | 2.45 | 2.51 | 2.51 | 0.88% | 251,016 |
| Aug 27, 2025 | 2.58 | 2.66 | 2.49 | 2.49 | 2.49 | -2.73% | 484,609 |
| Aug 26, 2025 | 2.47 | 2.58 | 2.46 | 2.56 | 2.56 | 3.39% | 228,825 |
| Aug 25, 2025 | 2.62 | 2.62 | 2.44 | 2.48 | 2.48 | -1.35% | 295,321 |
| Aug 22, 2025 | 2.54 | 2.58 | 2.47 | 2.51 | 2.51 | -0.28% | 409,340 |
| Aug 21, 2025 | 2.59 | 2.59 | 2.45 | 2.52 | 2.52 | 2.73% | 591,232 |
| Aug 20, 2025 | 2.52 | 2.52 | 2.39 | 2.45 | 2.45 | -2.78% | 548,309 |
| Aug 19, 2025 | 2.77 | 2.77 | 2.51 | 2.52 | 2.52 | -8.03% | 636,278 |
| Aug 18, 2025 | 2.76 | 2.76 | 2.69 | 2.74 | 2.74 | -0.54% | 238,448 |
| Aug 15, 2025 | 2.80 | 2.80 | 2.71 | 2.76 | 2.76 | 0.92% | 558,888 |
| Aug 14, 2025 | 2.82 | 2.94 | 2.70 | 2.73 | 2.73 | -3.36% | 411,353 |
| Aug 13, 2025 | 2.85 | 2.85 | 2.71 | 2.83 | 2.83 | 3.86% | 710,287 |
| Aug 12, 2025 | 2.79 | 2.86 | 2.70 | 2.72 | 2.72 | - | 925,381 |
| Aug 11, 2025 | 2.83 | 2.85 | 2.71 | 2.72 | 2.72 | 0.37% | 1,564,776 |
| Aug 8, 2025 | 2.80 | 2.80 | 2.63 | 2.71 | 2.71 | 3.04% | 1,890,739 |
| Aug 7, 2025 | 2.50 | 2.68 | 2.47 | 2.63 | 2.63 | 5.20% | 1,716,152 |
| Aug 6, 2025 | 2.50 | 2.51 | 2.46 | 2.50 | 2.50 | 1.21% | 145,636 |
| Aug 5, 2025 | 2.50 | 2.50 | 2.38 | 2.47 | 2.47 | -0.60% | 217,193 |
| Aug 4, 2025 | 2.51 | 2.57 | 2.36 | 2.49 | 2.49 | 1.43% | 261,056 |
| Aug 1, 2025 | 2.47 | 2.48 | 2.43 | 2.45 | 2.45 | -0.81% | 365,105 |
| Jul 31, 2025 | 2.41 | 2.48 | 2.40 | 2.47 | 2.47 | 1.98% | 238,459 |
| Jul 30, 2025 | 2.50 | 2.50 | 2.41 | 2.42 | 2.42 | -1.90% | 328,426 |
| Jul 29, 2025 | 2.50 | 2.50 | 2.43 | 2.47 | 2.47 | -0.44% | 293,608 |
| Jul 28, 2025 | 2.54 | 2.60 | 2.46 | 2.48 | 2.48 | -2.44% | 516,502 |
| Jul 25, 2025 | 2.61 | 2.63 | 2.48 | 2.54 | 2.54 | -2.16% | 491,146 |
| Jul 24, 2025 | 2.77 | 2.82 | 2.57 | 2.60 | 2.60 | -5.94% | 572,965 |
| Jul 23, 2025 | 2.73 | 2.82 | 2.68 | 2.76 | 2.76 | 3.83% | 416,753 |
| Jul 22, 2025 | 2.78 | 2.84 | 2.66 | 2.66 | 2.66 | -4.56% | 444,255 |
| Jul 21, 2025 | 2.80 | 2.84 | 2.70 | 2.79 | 2.79 | 3.72% | 640,350 |
| Jul 18, 2025 | 2.81 | 2.84 | 2.63 | 2.69 | 2.69 | 0.83% | 468,446 |