Kraken Robotics Inc. (KRKNF)
OTCMKTS · Delayed Price · Currency is USD
5.72
+0.14 (2.51%)
Apr 30, 2026, 11:47 AM EST
KRKNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 5.59 | 5.75 | 5.58 | 5.75 | - | 3.32% | 48,012 |
| Apr 29, 2026 | 5.70 | 5.78 | 5.47 | 5.57 | 5.57 | -1.85% | 1,041,242 |
| Apr 28, 2026 | 5.86 | 5.90 | 5.60 | 5.67 | 5.67 | -3.74% | 869,867 |
| Apr 27, 2026 | 5.95 | 5.97 | 5.77 | 5.89 | 5.89 | -0.34% | 940,154 |
| Apr 24, 2026 | 6.15 | 6.22 | 5.81 | 5.91 | 5.91 | -1.47% | 1,476,363 |
| Apr 23, 2026 | 6.37 | 6.44 | 5.88 | 6.00 | 6.00 | -4.64% | 999,488 |
| Apr 22, 2026 | 6.08 | 6.40 | 6.01 | 6.29 | 6.29 | 4.90% | 1,548,996 |
| Apr 21, 2026 | 6.50 | 6.55 | 5.98 | 6.00 | 6.00 | -6.46% | 1,896,645 |
| Apr 20, 2026 | 6.52 | 6.57 | 6.15 | 6.41 | 6.41 | -0.31% | 1,054,620 |
| Apr 17, 2026 | 6.61 | 6.84 | 6.43 | 6.43 | 6.43 | -0.77% | 1,369,819 |
| Apr 16, 2026 | 6.20 | 6.56 | 6.13 | 6.48 | 6.48 | 4.85% | 1,685,610 |
| Apr 15, 2026 | 6.15 | 6.46 | 6.11 | 6.18 | 6.18 | -0.80% | 856,851 |
| Apr 14, 2026 | 6.65 | 6.70 | 6.14 | 6.23 | 6.23 | -3.56% | 1,253,505 |
| Apr 13, 2026 | 5.92 | 6.52 | 5.87 | 6.46 | 6.46 | 8.75% | 1,129,689 |
| Apr 10, 2026 | 6.07 | 6.30 | 5.74 | 5.94 | 5.94 | -2.62% | 1,090,744 |
| Apr 9, 2026 | 5.97 | 6.25 | 5.97 | 6.10 | 6.10 | 0.33% | 647,520 |
| Apr 8, 2026 | 6.34 | 6.45 | 5.96 | 6.08 | 6.08 | -0.65% | 843,741 |
| Apr 7, 2026 | 6.25 | 6.37 | 5.95 | 6.12 | 6.12 | -0.97% | 637,049 |
| Apr 6, 2026 | 6.01 | 6.25 | 6.01 | 6.18 | 6.18 | 2.83% | 761,485 |
| Apr 2, 2026 | 5.92 | 6.04 | 5.57 | 6.01 | 6.01 | 0.84% | 916,798 |
| Apr 1, 2026 | 6.28 | 6.33 | 5.85 | 5.96 | 5.96 | 2.94% | 603,130 |
| Mar 31, 2026 | 5.47 | 5.92 | 5.45 | 5.79 | 5.79 | 6.32% | 839,067 |
| Mar 30, 2026 | 6.00 | 6.02 | 5.35 | 5.45 | 5.45 | -8.78% | 2,384,012 |
| Mar 27, 2026 | 6.00 | 6.15 | 5.80 | 5.97 | 5.97 | 0.67% | 1,269,667 |
| Mar 26, 2026 | 6.50 | 6.60 | 5.89 | 5.93 | 5.93 | -9.04% | 1,647,201 |
| Mar 25, 2026 | 6.65 | 6.73 | 6.45 | 6.52 | 6.52 | -2.12% | 840,446 |
| Mar 24, 2026 | 7.00 | 7.00 | 6.36 | 6.66 | 6.66 | -1.20% | 1,009,237 |
| Mar 23, 2026 | 6.55 | 6.79 | 6.48 | 6.74 | 6.74 | 4.03% | 1,042,160 |
| Mar 20, 2026 | 6.76 | 6.98 | 6.36 | 6.48 | 6.48 | -3.28% | 1,146,911 |
| Mar 19, 2026 | 7.00 | 7.04 | 6.52 | 6.70 | 6.70 | -4.34% | 1,455,389 |
| Mar 18, 2026 | 7.50 | 7.70 | 6.99 | 7.00 | 7.00 | -4.84% | 1,223,853 |
| Mar 17, 2026 | 7.16 | 7.36 | 6.90 | 7.36 | 7.36 | 4.99% | 1,415,176 |
| Mar 16, 2026 | 7.00 | 7.28 | 6.57 | 7.01 | 7.01 | 1.89% | 1,543,341 |
| Mar 13, 2026 | 7.22 | 7.36 | 6.75 | 6.88 | 6.88 | -2.82% | 1,482,425 |
| Mar 12, 2026 | 7.50 | 7.55 | 6.98 | 7.08 | 7.08 | -3.41% | 1,699,010 |
| Mar 11, 2026 | 7.62 | 8.13 | 7.22 | 7.33 | 7.33 | -3.04% | 3,520,024 |
| Mar 10, 2026 | 6.99 | 7.69 | 6.60 | 7.56 | 7.56 | 11.50% | 4,080,620 |
| Mar 9, 2026 | 6.15 | 6.82 | 6.08 | 6.78 | 6.78 | 10.42% | 1,302,452 |
| Mar 6, 2026 | 6.42 | 6.44 | 6.10 | 6.14 | 6.14 | -4.72% | 1,398,867 |
| Mar 5, 2026 | 6.72 | 6.90 | 6.31 | 6.44 | 6.44 | -3.43% | 991,850 |
| Mar 4, 2026 | 6.65 | 6.87 | 6.45 | 6.67 | 6.67 | -2.73% | 2,077,349 |
| Mar 3, 2026 | 6.75 | 6.99 | 6.18 | 6.86 | 6.86 | 1.77% | 1,741,510 |
| Mar 2, 2026 | 6.23 | 6.80 | 5.95 | 6.74 | 6.74 | 8.20% | 1,814,085 |
| 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 |