Kraken Robotics Inc. (KRKNF)
OTCMKTS
· Delayed Price · Currency is USD
2.130
-0.017 (-0.79%)
Jun 27, 2025, 3:56 PM EDT
Kraken Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2025 | 1.66 | 1.68 | 1.63 | 1.66 | 1.66 | 0.36% | 227,724 |
| May 9, 2025 | 1.70 | 1.72 | 1.64 | 1.65 | 1.65 | -2.48% | 134,605 |
| May 8, 2025 | 1.67 | 1.72 | 1.64 | 1.70 | 1.70 | 0.36% | 226,055 |
| May 7, 2025 | 1.68 | 1.72 | 1.67 | 1.69 | 1.69 | -0.41% | 139,615 |
| May 6, 2025 | 1.75 | 1.75 | 1.69 | 1.70 | 1.70 | -2.19% | 309,471 |
| May 5, 2025 | 1.79 | 1.80 | 1.73 | 1.74 | 1.74 | -3.07% | 143,021 |
| May 2, 2025 | 1.80 | 1.81 | 1.78 | 1.79 | 1.79 | 0.28% | 235,387 |
| May 1, 2025 | 1.78 | 1.81 | 1.77 | 1.79 | 1.79 | 0.85% | 130,222 |
| Apr 30, 2025 | 1.76 | 1.88 | 1.76 | 1.77 | 1.77 | -2.21% | 201,221 |
| Apr 29, 2025 | 1.70 | 1.83 | 1.70 | 1.81 | 1.81 | 4.87% | 486,643 |
| Apr 28, 2025 | 1.89 | 1.90 | 1.70 | 1.73 | 1.73 | -3.03% | 373,704 |
| Apr 25, 2025 | 1.73 | 1.80 | 1.71 | 1.78 | 1.78 | 2.30% | 352,543 |
| Apr 24, 2025 | 1.70 | 1.75 | 1.63 | 1.74 | 1.74 | 7.41% | 386,031 |
| Apr 23, 2025 | 1.57 | 1.64 | 1.57 | 1.62 | 1.62 | 3.18% | 127,762 |
| Apr 22, 2025 | 1.59 | 1.64 | 1.57 | 1.57 | 1.57 | -1.88% | 160,719 |
| Apr 21, 2025 | 1.66 | 1.67 | 1.59 | 1.60 | 1.60 | -3.67% | 189,680 |
| Apr 17, 2025 | 1.75 | 1.75 | 1.63 | 1.66 | 1.66 | 0.73% | 144,680 |
| Apr 16, 2025 | 1.68 | 1.68 | 1.63 | 1.65 | 1.65 | -2.08% | 257,406 |