Kraken Robotics Inc. (KRKNF)
OTCMKTS
· Delayed Price · Currency is USD
1.750
-0.020 (-1.13%)
May 16, 2025, 4:00 PM EDT
Kraken Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 1.79 | 1.79 | 1.64 | 1.68 | 1.68 | -3.05% | 210,340 |
| Apr 14, 2025 | 1.70 | 1.74 | 1.63 | 1.74 | 1.74 | 7.22% | 291,588 |
| Apr 11, 2025 | 1.55 | 1.65 | 1.55 | 1.62 | 1.62 | 1.89% | 117,596 |
| Apr 10, 2025 | 1.67 | 1.67 | 1.55 | 1.59 | 1.59 | -6.08% | 165,754 |
| Apr 9, 2025 | 1.48 | 1.70 | 1.45 | 1.69 | 1.69 | 14.01% | 314,598 |
| Apr 8, 2025 | 1.62 | 1.62 | 1.48 | 1.49 | 1.49 | -1.46% | 279,379 |
| Apr 7, 2025 | 1.50 | 1.54 | 1.40 | 1.51 | 1.51 | -3.40% | 415,989 |
| Apr 4, 2025 | 1.76 | 1.76 | 1.52 | 1.56 | 1.56 | -5.05% | 539,177 |
| Apr 3, 2025 | 1.72 | 1.72 | 1.62 | 1.64 | 1.64 | -3.92% | 271,550 |
| Apr 2, 2025 | 1.61 | 1.72 | 1.61 | 1.71 | 1.71 | 3.83% | 163,032 |
| Apr 1, 2025 | 1.68 | 1.70 | 1.63 | 1.65 | 1.65 | -2.77% | 219,750 |
| Mar 31, 2025 | 1.70 | 1.79 | 1.65 | 1.69 | 1.69 | -2.64% | 261,979 |
| Mar 28, 2025 | 1.82 | 1.82 | 1.70 | 1.74 | 1.74 | -3.33% | 204,689 |
| Mar 27, 2025 | 1.79 | 1.80 | 1.71 | 1.80 | 1.80 | 2.56% | 76,704 |
| Mar 26, 2025 | 1.84 | 1.88 | 1.75 | 1.76 | 1.76 | -4.93% | 209,490 |
| Mar 25, 2025 | 1.76 | 1.86 | 1.75 | 1.85 | 1.85 | 2.56% | 114,714 |
| Mar 24, 2025 | 1.87 | 1.87 | 1.75 | 1.80 | 1.80 | -1.10% | 366,618 |
| Mar 21, 2025 | 1.69 | 1.85 | 1.69 | 1.82 | 1.82 | 1.85% | 277,453 |
| Mar 20, 2025 | 1.79 | 1.80 | 1.73 | 1.79 | 1.79 | 0.06% | 304,235 |
| Mar 19, 2025 | 1.70 | 1.80 | 1.68 | 1.79 | 1.79 | 5.06% | 218,897 |
| Mar 18, 2025 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 1.80% | 176,845 |
| Mar 17, 2025 | 1.64 | 1.68 | 1.63 | 1.67 | 1.67 | 1.40% | 196,177 |
| Mar 14, 2025 | 1.63 | 1.69 | 1.60 | 1.65 | 1.65 | 0.43% | 325,991 |
| Mar 13, 2025 | 1.54 | 1.65 | 1.54 | 1.64 | 1.64 | 5.81% | 360,581 |
| Mar 12, 2025 | 1.49 | 1.58 | 1.49 | 1.55 | 1.55 | 1.77% | 148,959 |
| Mar 11, 2025 | 1.45 | 1.54 | 1.45 | 1.52 | 1.52 | 0.20% | 377,661 |
| Mar 10, 2025 | 1.55 | 1.55 | 1.48 | 1.52 | 1.52 | -3.37% | 471,749 |
| Mar 7, 2025 | 1.67 | 1.67 | 1.54 | 1.57 | 1.57 | -1.69% | 219,464 |