Kraken Robotics Inc. (KRKNF)
OTCMKTS · Delayed Price · Currency is USD
4.971
+0.661 (15.34%)
Oct 21, 2025, 3:59 PM EDT
Kraken Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 4.58 | 5.21 | 4.48 | 4.97 | 4.97 | 15.39% | 7,189,736 |
| Oct 20, 2025 | 4.42 | 4.44 | 4.20 | 4.31 | 4.31 | 3.81% | 1,817,295 |
| Oct 17, 2025 | 4.24 | 4.27 | 4.02 | 4.15 | 4.15 | -2.12% | 932,333 |
| Oct 16, 2025 | 4.35 | 4.43 | 4.19 | 4.24 | 4.24 | -2.17% | 1,170,216 |
| Oct 15, 2025 | 4.52 | 4.59 | 4.25 | 4.33 | 4.33 | -2.34% | 1,289,509 |
| Oct 14, 2025 | 4.56 | 4.60 | 4.15 | 4.44 | 4.44 | -5.49% | 2,786,420 |
| Oct 13, 2025 | 4.30 | 4.71 | 4.20 | 4.70 | 4.70 | 15.67% | 2,553,251 |
| Oct 10, 2025 | 4.36 | 4.49 | 3.95 | 4.06 | 4.06 | -5.80% | 2,595,576 |
| Oct 9, 2025 | 4.75 | 4.77 | 4.20 | 4.31 | 4.31 | -4.65% | 3,019,131 |
| Oct 8, 2025 | 4.54 | 4.64 | 4.26 | 4.52 | 4.52 | 5.12% | 3,619,543 |
| Oct 7, 2025 | 4.41 | 4.65 | 4.06 | 4.30 | 4.30 | 7.23% | 4,920,369 |
| Oct 6, 2025 | 3.63 | 4.09 | 3.55 | 4.01 | 4.01 | 13.76% | 2,346,426 |
| Oct 3, 2025 | 3.42 | 3.59 | 3.40 | 3.53 | 3.53 | 3.07% | 796,004 |
| Oct 2, 2025 | 3.21 | 3.44 | 3.21 | 3.42 | 3.42 | 3.89% | 581,091 |
| Oct 1, 2025 | 3.26 | 3.34 | 3.21 | 3.29 | 3.29 | 0.67% | 222,331 |
| Sep 30, 2025 | 3.36 | 3.41 | 3.25 | 3.27 | 3.27 | -2.68% | 299,788 |
| Sep 29, 2025 | 3.35 | 3.40 | 3.30 | 3.36 | 3.36 | 1.66% | 644,642 |
| 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 |