Kraken Robotics Inc. (KRKNF)
OTCMKTS · Delayed Price · Currency is USD
6.23
-0.23 (-3.56%)
At close: Feb 27, 2026
Kraken Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 6.25 | 6.50 | 6.11 | 6.23 | 6.23 | -3.56% | 697,314 |
| Feb 26, 2026 | 6.35 | 6.52 | 6.16 | 6.46 | 6.46 | 2.87% | 798,921 |
| Feb 25, 2026 | 6.45 | 6.45 | 6.18 | 6.28 | 6.28 | -0.48% | 625,972 |
| Feb 24, 2026 | 5.83 | 6.32 | 5.80 | 6.31 | 6.31 | 8.14% | 1,112,307 |
| Feb 23, 2026 | 6.05 | 6.15 | 5.62 | 5.84 | 5.84 | -3.55% | 888,200 |
| Feb 20, 2026 | 6.00 | 6.09 | 5.94 | 6.05 | 6.05 | 1.51% | 557,826 |
| Feb 19, 2026 | 6.00 | 6.06 | 5.81 | 5.96 | 5.96 | -0.50% | 838,780 |
| Feb 18, 2026 | 5.60 | 6.01 | 5.51 | 5.99 | 5.99 | 7.73% | 980,270 |
| Feb 17, 2026 | 5.40 | 5.73 | 5.33 | 5.56 | 5.56 | 2.96% | 837,290 |
| Feb 13, 2026 | 5.33 | 5.54 | 5.20 | 5.40 | 5.40 | 1.26% | 1,002,773 |
| Feb 12, 2026 | 5.86 | 6.00 | 5.28 | 5.33 | 5.33 | -8.84% | 1,760,776 |
| Feb 11, 2026 | 6.05 | 6.10 | 5.73 | 5.85 | 5.85 | -2.99% | 914,916 |
| Feb 10, 2026 | 6.00 | 6.19 | 5.95 | 6.03 | 6.03 | 1.01% | 1,412,569 |
| Feb 9, 2026 | 6.06 | 6.13 | 5.78 | 5.97 | 5.97 | 0.17% | 1,691,787 |
| Feb 6, 2026 | 5.48 | 5.98 | 5.48 | 5.96 | 5.96 | 8.36% | 1,253,038 |
| Feb 5, 2026 | 5.47 | 5.62 | 5.18 | 5.50 | 5.50 | -0.90% | 2,099,355 |
| Feb 4, 2026 | 5.92 | 6.00 | 5.32 | 5.55 | 5.55 | -6.88% | 2,218,817 |
| Feb 3, 2026 | 6.27 | 6.34 | 5.75 | 5.96 | 5.96 | -0.90% | 1,744,476 |
| Feb 2, 2026 | 5.90 | 6.09 | 5.73 | 6.01 | 6.01 | 2.11% | 1,123,580 |
| Jan 30, 2026 | 6.64 | 6.70 | 5.87 | 5.89 | 5.89 | -6.21% | 1,529,763 |
| Jan 29, 2026 | 6.75 | 6.81 | 6.00 | 6.28 | 6.28 | -5.24% | 2,029,588 |
| Jan 28, 2026 | 6.43 | 6.79 | 6.43 | 6.63 | 6.63 | 2.59% | 1,752,173 |
| Jan 27, 2026 | 6.31 | 6.56 | 6.04 | 6.46 | 6.46 | 4.03% | 1,670,349 |
| Jan 26, 2026 | 6.20 | 6.40 | 6.02 | 6.21 | 6.21 | 1.97% | 2,153,646 |
| Jan 23, 2026 | 5.90 | 6.19 | 5.73 | 6.09 | 6.09 | 4.82% | 1,712,958 |
| Jan 22, 2026 | 5.62 | 5.84 | 5.47 | 5.81 | 5.81 | 6.22% | 1,409,438 |
| Jan 21, 2026 | 5.54 | 5.59 | 5.20 | 5.47 | 5.47 | -0.55% | 2,460,392 |
| Jan 20, 2026 | 5.51 | 5.70 | 5.29 | 5.50 | 5.50 | -4.50% | 2,230,779 |
| Jan 16, 2026 | 5.83 | 5.89 | 5.61 | 5.76 | 5.76 | -0.54% | 1,871,621 |
| Jan 15, 2026 | 5.85 | 5.90 | 5.73 | 5.79 | 5.79 | 1.29% | 1,233,436 |
| Jan 14, 2026 | 6.30 | 6.37 | 5.70 | 5.72 | 5.72 | -9.13% | 2,649,016 |
| Jan 13, 2026 | 6.30 | 6.44 | 5.95 | 6.29 | 6.29 | 3.97% | 2,400,181 |
| Jan 12, 2026 | 5.91 | 6.11 | 5.78 | 6.05 | 6.05 | 6.51% | 2,159,300 |
| Jan 9, 2026 | 5.80 | 6.05 | 5.67 | 5.68 | 5.68 | -1.22% | 2,658,298 |
| Jan 8, 2026 | 5.40 | 5.76 | 5.31 | 5.75 | 5.75 | 8.57% | 1,721,685 |
| Jan 7, 2026 | 5.18 | 5.35 | 5.09 | 5.30 | 5.30 | 3.10% | 1,474,740 |
| Jan 6, 2026 | 5.20 | 5.30 | 5.04 | 5.14 | 5.14 | -0.94% | 1,302,449 |
| Jan 5, 2026 | 5.00 | 5.20 | 4.95 | 5.19 | 5.19 | 4.92% | 1,901,676 |
| Jan 2, 2026 | 4.75 | 4.96 | 4.75 | 4.94 | 4.94 | 5.89% | 1,177,848 |
| Dec 31, 2025 | 4.67 | 4.70 | 4.58 | 4.67 | 4.67 | 0.04% | 488,483 |
| Dec 30, 2025 | 4.64 | 4.77 | 4.60 | 4.67 | 4.67 | 1.00% | 745,252 |
| Dec 29, 2025 | 4.80 | 4.80 | 4.52 | 4.62 | 4.62 | -2.74% | 753,252 |
| Dec 26, 2025 | 4.59 | 4.80 | 4.58 | 4.75 | 4.75 | 3.98% | 1,187,903 |
| Dec 24, 2025 | 4.60 | 4.60 | 4.51 | 4.57 | 4.57 | 0.40% | 554,954 |
| Dec 23, 2025 | 4.38 | 4.57 | 4.37 | 4.55 | 4.55 | 4.12% | 801,566 |
| Dec 22, 2025 | 4.45 | 4.58 | 4.37 | 4.37 | 4.37 | -0.50% | 848,591 |
| Dec 19, 2025 | 4.20 | 4.41 | 4.20 | 4.39 | 4.39 | 4.57% | 568,328 |
| Dec 18, 2025 | 4.10 | 4.27 | 4.05 | 4.20 | 4.20 | 2.44% | 335,968 |
| Dec 17, 2025 | 4.24 | 4.39 | 4.06 | 4.10 | 4.10 | -4.65% | 1,256,277 |
| Dec 16, 2025 | 4.40 | 4.48 | 4.29 | 4.30 | 4.30 | -2.93% | 563,314 |