Kraken Robotics Inc. (KRKNF)
OTCMKTS
· Delayed Price · Currency is USD
1.930
+0.055 (2.93%)
Dec 26, 2024, 11:44 AM EST
Kraken Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 1.82 | 1.88 | 1.80 | 1.88 | 1.88 | 4.34% | 258,026 |
| Dec 23, 2024 | 1.90 | 1.90 | 1.79 | 1.80 | 1.80 | -1.26% | 300,940 |
| Dec 20, 2024 | 1.73 | 1.85 | 1.71 | 1.82 | 1.82 | 4.18% | 337,668 |
| Dec 19, 2024 | 1.72 | 1.80 | 1.70 | 1.75 | 1.75 | 3.37% | 415,595 |
| Dec 18, 2024 | 1.80 | 1.85 | 1.68 | 1.69 | 1.69 | -6.11% | 797,541 |
| Dec 17, 2024 | 1.97 | 1.97 | 1.80 | 1.80 | 1.80 | -5.71% | 610,816 |
| Dec 16, 2024 | 1.90 | 1.99 | 1.90 | 1.91 | 1.91 | 1.33% | 560,238 |
| Dec 13, 2024 | 1.95 | 2.05 | 1.88 | 1.88 | 1.88 | -3.38% | 676,418 |
| Dec 12, 2024 | 2.00 | 2.08 | 1.95 | 1.95 | 1.95 | -1.02% | 581,013 |
| Dec 11, 2024 | 2.00 | 2.05 | 1.90 | 1.97 | 1.97 | 0.72% | 1,451,152 |
| Dec 10, 2024 | 1.86 | 2.00 | 1.82 | 1.96 | 1.96 | 6.94% | 1,531,541 |
| Dec 9, 2024 | 1.77 | 1.88 | 1.76 | 1.83 | 1.83 | 4.22% | 1,205,180 |
| Dec 6, 2024 | 1.64 | 1.83 | 1.59 | 1.76 | 1.76 | 7.01% | 2,398,342 |
| Dec 5, 2024 | 1.63 | 1.67 | 1.61 | 1.64 | 1.64 | -1.20% | 139,680 |
| Dec 4, 2024 | 1.60 | 1.67 | 1.60 | 1.66 | 1.66 | - | 232,752 |
| Dec 3, 2024 | 1.71 | 1.71 | 1.65 | 1.66 | 1.66 | - | 224,104 |
| Dec 2, 2024 | 1.67 | 1.74 | 1.62 | 1.66 | 1.66 | -2.35% | 395,748 |
| Nov 29, 2024 | 1.55 | 1.70 | 1.55 | 1.70 | 1.70 | 8.63% | 356,713 |
| Nov 27, 2024 | 1.50 | 1.60 | 1.50 | 1.57 | 1.57 | 5.03% | 614,134 |
| Nov 26, 2024 | 1.44 | 1.50 | 1.40 | 1.49 | 1.49 | 2.76% | 539,219 |
| Nov 25, 2024 | 1.52 | 1.52 | 1.43 | 1.45 | 1.45 | -3.53% | 346,654 |
| Nov 22, 2024 | 1.59 | 1.59 | 1.48 | 1.50 | 1.50 | -2.40% | 658,223 |
| Nov 21, 2024 | 1.60 | 1.69 | 1.52 | 1.54 | 1.54 | -12.00% | 969,322 |
| Nov 20, 2024 | 1.79 | 1.80 | 1.74 | 1.75 | 1.75 | 1.27% | 299,043 |
| Nov 19, 2024 | 1.60 | 1.80 | 1.56 | 1.73 | 1.73 | 10.98% | 508,387 |
| Nov 18, 2024 | 1.70 | 1.70 | 1.55 | 1.56 | 1.56 | -3.05% | 241,538 |
| Nov 15, 2024 | 1.65 | 1.65 | 1.59 | 1.61 | 1.61 | -1.47% | 256,540 |
| Nov 14, 2024 | 1.60 | 1.66 | 1.57 | 1.63 | 1.63 | 0.62% | 287,285 |
| Nov 13, 2024 | 1.71 | 1.74 | 1.62 | 1.62 | 1.62 | -5.10% | 399,447 |
| Nov 12, 2024 | 1.77 | 1.77 | 1.66 | 1.71 | 1.71 | -0.18% | 291,954 |
| Nov 11, 2024 | 1.80 | 1.92 | 1.67 | 1.71 | 1.71 | -5.00% | 671,400 |
| Nov 8, 2024 | 1.47 | 1.83 | 1.47 | 1.80 | 1.80 | 12.50% | 996,184 |
| Nov 7, 2024 | 1.45 | 1.60 | 1.43 | 1.60 | 1.60 | 9.97% | 275,982 |
| Nov 6, 2024 | 1.45 | 1.46 | 1.42 | 1.46 | 1.46 | 1.54% | 122,245 |
| Nov 5, 2024 | 1.45 | 1.47 | 1.42 | 1.43 | 1.43 | -0.14% | 106,000 |
| Nov 4, 2024 | 1.45 | 1.50 | 1.43 | 1.44 | 1.44 | -1.71% | 345,527 |
| Nov 1, 2024 | 1.45 | 1.50 | 1.44 | 1.46 | 1.46 | 2.10% | 272,860 |
| Oct 31, 2024 | 1.45 | 1.45 | 1.38 | 1.43 | 1.43 | -1.58% | 293,000 |
| Oct 30, 2024 | 1.52 | 1.53 | 1.44 | 1.45 | 1.45 | -2.15% | 319,609 |
| Oct 29, 2024 | 1.45 | 1.50 | 1.40 | 1.49 | 1.49 | 3.13% | 290,339 |
| Oct 28, 2024 | 1.33 | 1.44 | 1.33 | 1.44 | 1.44 | 9.67% | 527,615 |
| Oct 25, 2024 | 1.23 | 1.34 | 1.23 | 1.31 | 1.31 | 7.62% | 176,782 |
| Oct 24, 2024 | 1.15 | 1.22 | 1.15 | 1.22 | 1.22 | 4.54% | 120,953 |
| Oct 23, 2024 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | 95,663 |
| Oct 22, 2024 | 1.20 | 1.20 | 1.16 | 1.18 | 1.18 | 0.60% | 264,953 |
| Oct 21, 2024 | 1.24 | 1.26 | 1.17 | 1.17 | 1.17 | -4.57% | 431,825 |
| Oct 18, 2024 | 1.23 | 1.24 | 1.21 | 1.23 | 1.23 | 0.49% | 180,401 |
| Oct 17, 2024 | 1.22 | 1.24 | 1.20 | 1.22 | 1.22 | 0.83% | 222,283 |
| Oct 16, 2024 | 1.30 | 1.30 | 1.19 | 1.21 | 1.21 | 2.54% | 219,292 |
| Oct 15, 2024 | 1.26 | 1.26 | 1.18 | 1.18 | 1.18 | -5.98% | 361,394 |
| Oct 14, 2024 | 1.25 | 1.30 | 1.22 | 1.26 | 1.26 | 0.80% | 159,517 |
| Oct 11, 2024 | 1.30 | 1.30 | 1.23 | 1.25 | 1.25 | -1.74% | 329,429 |
| Oct 10, 2024 | 1.31 | 1.31 | 1.25 | 1.27 | 1.27 | -1.78% | 123,149 |
| Oct 9, 2024 | 1.33 | 1.35 | 1.26 | 1.29 | 1.29 | -1.23% | 335,869 |
| Oct 8, 2024 | 1.34 | 1.35 | 1.30 | 1.31 | 1.31 | -2.54% | 268,705 |
| Oct 7, 2024 | 1.35 | 1.35 | 1.30 | 1.34 | 1.34 | 0.15% | 442,562 |
| Oct 4, 2024 | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | 0.15% | 305,977 |
| Oct 3, 2024 | 1.36 | 1.37 | 1.32 | 1.34 | 1.34 | -0.30% | 460,861 |
| Oct 2, 2024 | 1.30 | 1.37 | 1.23 | 1.34 | 1.34 | 1.75% | 622,754 |
| Oct 1, 2024 | 1.36 | 1.36 | 1.26 | 1.32 | 1.32 | 2.09% | 571,199 |
| Sep 30, 2024 | 1.32 | 1.32 | 1.23 | 1.29 | 1.29 | 2.79% | 396,866 |
| Sep 27, 2024 | 1.30 | 1.30 | 1.24 | 1.26 | 1.26 | -1.95% | 302,230 |
| Sep 26, 2024 | 1.29 | 1.30 | 1.26 | 1.28 | 1.28 | -0.23% | 176,992 |
| Sep 25, 2024 | 1.32 | 1.33 | 1.26 | 1.28 | 1.28 | -1.31% | 186,552 |
| Sep 24, 2024 | 1.33 | 1.33 | 1.28 | 1.30 | 1.30 | 1.80% | 230,786 |
| Sep 23, 2024 | 1.30 | 1.34 | 1.28 | 1.28 | 1.28 | -0.23% | 395,463 |
| Sep 20, 2024 | 1.27 | 1.28 | 1.24 | 1.28 | 1.28 | 3.23% | 121,969 |
| Sep 19, 2024 | 1.28 | 1.28 | 1.20 | 1.24 | 1.24 | 3.33% | 263,716 |
| Sep 18, 2024 | 1.19 | 1.21 | 1.16 | 1.20 | 1.20 | 2.13% | 87,200 |
| Sep 17, 2024 | 1.25 | 1.26 | 1.16 | 1.18 | 1.18 | -5.77% | 190,351 |
| Sep 16, 2024 | 1.25 | 1.28 | 1.21 | 1.25 | 1.25 | -0.24% | 222,453 |
| Sep 13, 2024 | 1.17 | 1.27 | 1.17 | 1.25 | 1.25 | 9.65% | 313,910 |
| Sep 12, 2024 | 1.20 | 1.20 | 1.07 | 1.14 | 1.14 | -0.44% | 175,660 |
| Sep 11, 2024 | 1.13 | 1.15 | 1.07 | 1.15 | 1.15 | 2.69% | 95,388 |
| Sep 10, 2024 | 1.12 | 1.15 | 1.08 | 1.12 | 1.12 | -0.45% | 251,923 |
| Sep 9, 2024 | 1.09 | 1.13 | 1.02 | 1.12 | 1.12 | 2.47% | 238,323 |
| Sep 6, 2024 | 1.11 | 1.13 | 1.05 | 1.09 | 1.09 | -2.15% | 234,351 |
| Sep 5, 2024 | 1.08 | 1.13 | 1.07 | 1.12 | 1.12 | 4.39% | 176,774 |
| Sep 4, 2024 | 1.13 | 1.13 | 1.05 | 1.07 | 1.07 | -0.93% | 483,432 |
| Sep 3, 2024 | 1.10 | 1.12 | 1.05 | 1.08 | 1.08 | -1.82% | 256,883 |
| Aug 30, 2024 | 1.12 | 1.14 | 1.10 | 1.10 | 1.10 | -3.08% | 349,639 |
| Aug 29, 2024 | 1.16 | 1.20 | 1.13 | 1.14 | 1.14 | -1.82% | 320,062 |
| Aug 28, 2024 | 1.24 | 1.24 | 1.13 | 1.16 | 1.16 | -5.63% | 272,944 |
| Aug 27, 2024 | 1.21 | 1.26 | 1.18 | 1.23 | 1.23 | 1.24% | 292,576 |
| Aug 26, 2024 | 1.11 | 1.22 | 1.09 | 1.21 | 1.21 | 11.01% | 599,284 |
| Aug 23, 2024 | 1.15 | 1.19 | 1.09 | 1.09 | 1.09 | -4.39% | 482,587 |
| Aug 22, 2024 | 1.16 | 1.17 | 1.09 | 1.14 | 1.14 | 6.24% | 597,088 |
| Aug 21, 2024 | 1.06 | 1.08 | 1.03 | 1.07 | 1.07 | 2.19% | 190,551 |
| Aug 20, 2024 | 1.09 | 1.10 | 1.04 | 1.05 | 1.05 | -2.42% | 125,357 |
| Aug 19, 2024 | 1.05 | 1.11 | 1.03 | 1.08 | 1.08 | 2.48% | 375,233 |
| Aug 16, 2024 | 1.02 | 1.06 | 1.01 | 1.05 | 1.05 | 1.94% | 326,507 |
| Aug 15, 2024 | 1.02 | 1.06 | 1.02 | 1.03 | 1.03 | 0.98% | 338,737 |
| Aug 14, 2024 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.51% | 108,242 |
| Aug 13, 2024 | 1.00 | 1.12 | 0.97 | 1.00 | 1.00 | 1.83% | 407,078 |
| Aug 12, 2024 | 0.94 | 0.99 | 0.93 | 0.98 | 0.98 | 7.37% | 345,485 |
| Aug 9, 2024 | 0.91 | 0.94 | 0.89 | 0.91 | 0.91 | 0.36% | 468,297 |
| Aug 8, 2024 | 0.87 | 0.91 | 0.87 | 0.91 | 0.91 | 7.64% | 295,831 |
| Aug 7, 2024 | 0.83 | 0.89 | 0.83 | 0.84 | 0.84 | 1.74% | 272,000 |
| Aug 6, 2024 | 0.86 | 0.86 | 0.82 | 0.83 | 0.83 | -5.64% | 160,034 |
| Aug 5, 2024 | 0.85 | 0.90 | 0.77 | 0.88 | 0.88 | 1.56% | 269,981 |