Kraken Robotics Inc. (KRKNF)
OTCMKTS · Delayed Price · Currency is USD
2.530
-0.068 (-2.62%)
Jul 25, 2025, 10:44 AM EDT
Kraken Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 2.61 | 2.72 | 2.53 | 2.67 | 2.67 | 2.11% | 363,950 |
| Jul 16, 2025 | 2.50 | 2.64 | 2.50 | 2.61 | 2.61 | 6.10% | 694,562 |
| Jul 15, 2025 | 2.46 | 2.64 | 2.44 | 2.46 | 2.46 | -3.15% | 391,703 |
| Jul 14, 2025 | 2.59 | 2.59 | 2.50 | 2.54 | 2.54 | 0.12% | 539,323 |
| Jul 11, 2025 | 2.62 | 2.62 | 2.48 | 2.54 | 2.54 | -2.31% | 709,613 |
| Jul 10, 2025 | 2.52 | 2.60 | 2.51 | 2.60 | 2.60 | 4.09% | 479,701 |
| Jul 9, 2025 | 2.50 | 2.56 | 2.47 | 2.50 | 2.50 | 1.42% | 1,042,593 |
| Jul 8, 2025 | 2.39 | 2.47 | 2.35 | 2.46 | 2.46 | 6.96% | 1,676,346 |
| Jul 7, 2025 | 2.31 | 2.38 | 2.20 | 2.30 | 2.30 | 3.60% | 553,186 |
| Jul 3, 2025 | 2.33 | 2.33 | 2.20 | 2.22 | 2.22 | -0.89% | 172,632 |
| Jul 2, 2025 | 2.26 | 2.37 | 2.20 | 2.24 | 2.24 | -0.88% | 456,778 |
| Jul 1, 2025 | 2.30 | 2.30 | 2.25 | 2.26 | 2.26 | - | 236,399 |
| Jun 30, 2025 | 2.18 | 2.28 | 2.13 | 2.26 | 2.26 | 6.10% | 910,664 |
| Jun 27, 2025 | 2.24 | 2.24 | 2.11 | 2.13 | 2.13 | -0.79% | 361,796 |
| Jun 26, 2025 | 2.16 | 2.21 | 2.13 | 2.15 | 2.15 | 0.80% | 588,677 |
| Jun 25, 2025 | 2.00 | 2.14 | 2.00 | 2.13 | 2.13 | 4.93% | 439,779 |
| Jun 24, 2025 | 2.03 | 2.06 | 2.01 | 2.03 | 2.03 | 0.50% | 470,680 |
| Jun 23, 2025 | 1.99 | 2.03 | 1.98 | 2.02 | 2.02 | - | 422,020 |
| Jun 20, 2025 | 1.96 | 2.05 | 1.95 | 2.02 | 2.02 | 3.06% | 389,593 |
| Jun 18, 2025 | 2.08 | 2.11 | 1.94 | 1.96 | 1.96 | -6.98% | 974,189 |
| Jun 17, 2025 | 2.11 | 2.14 | 2.09 | 2.11 | 2.11 | -1.08% | 320,365 |
| Jun 16, 2025 | 2.17 | 2.20 | 2.09 | 2.13 | 2.13 | -1.07% | 445,701 |
| Jun 13, 2025 | 2.11 | 2.18 | 2.07 | 2.15 | 2.15 | 1.08% | 577,957 |
| Jun 12, 2025 | 2.16 | 2.19 | 2.11 | 2.13 | 2.13 | -1.53% | 401,699 |
| Jun 11, 2025 | 2.16 | 2.24 | 2.15 | 2.16 | 2.16 | 0.60% | 505,777 |
| Jun 10, 2025 | 2.03 | 2.15 | 2.02 | 2.15 | 2.15 | 6.28% | 368,527 |
| Jun 9, 2025 | 2.08 | 2.14 | 2.01 | 2.02 | 2.02 | -2.74% | 551,720 |
| Jun 6, 2025 | 1.86 | 2.09 | 1.83 | 2.08 | 2.08 | 14.29% | 1,974,758 |
| Jun 5, 2025 | 1.85 | 1.89 | 1.80 | 1.82 | 1.82 | -0.44% | 60,417 |
| Jun 4, 2025 | 1.78 | 1.87 | 1.72 | 1.83 | 1.83 | 2.93% | 217,231 |
| Jun 3, 2025 | 1.75 | 1.79 | 1.71 | 1.78 | 1.78 | 0.97% | 150,945 |
| Jun 2, 2025 | 1.72 | 1.76 | 1.71 | 1.76 | 1.76 | 0.23% | 211,544 |
| May 30, 2025 | 1.73 | 1.80 | 1.67 | 1.76 | 1.76 | 0.86% | 396,863 |
| May 29, 2025 | 1.79 | 1.85 | 1.66 | 1.74 | 1.74 | -6.30% | 872,884 |
| May 28, 2025 | 1.82 | 1.87 | 1.80 | 1.86 | 1.86 | 2.03% | 140,859 |
| May 27, 2025 | 1.83 | 1.86 | 1.81 | 1.82 | 1.82 | 2.25% | 228,835 |
| May 23, 2025 | 1.80 | 1.81 | 1.77 | 1.78 | 1.78 | -0.11% | 162,723 |
| May 22, 2025 | 1.78 | 1.80 | 1.77 | 1.78 | 1.78 | -0.17% | 139,619 |
| May 21, 2025 | 1.76 | 1.80 | 1.75 | 1.79 | 1.79 | 2.88% | 227,528 |
| May 20, 2025 | 1.79 | 1.79 | 1.64 | 1.74 | 1.74 | -2.58% | 274,520 |
| May 19, 2025 | 1.73 | 1.80 | 1.73 | 1.78 | 1.78 | 1.77% | 91,323 |
| May 16, 2025 | 1.77 | 1.77 | 1.73 | 1.75 | 1.75 | -0.79% | 108,525 |
| May 15, 2025 | 1.65 | 1.79 | 1.65 | 1.76 | 1.76 | 4.38% | 184,605 |
| May 14, 2025 | 1.68 | 1.71 | 1.65 | 1.69 | 1.69 | - | 272,630 |
| May 13, 2025 | 1.64 | 1.71 | 1.62 | 1.69 | 1.69 | 1.81% | 224,544 |