Kraken Robotics Inc. (KRKNF)
OTCMKTS · Delayed Price · Currency is USD
2.500
+0.100 (4.16%)
At close: Nov 9, 2026
KRKNF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 2.37 | 2.55 | 2.37 | 2.50 | 2.50 | 4.16% | 553,743 |
| Nov 6, 2026 | 2.41 | 2.44 | 2.34 | 2.40 | 2.40 | -0.41% | 858,368 |
| Nov 5, 2026 | 2.50 | 2.70 | 2.38 | 2.41 | 2.41 | -5.51% | 1,318,538 |
| Nov 4, 2026 | 2.66 | 2.68 | 2.46 | 2.55 | 2.55 | -4.83% | 1,182,169 |
| Nov 3, 2026 | 2.66 | 2.73 | 2.56 | 2.68 | 2.68 | 1.13% | 369,709 |
| Nov 2, 2026 | 2.74 | 2.79 | 2.63 | 2.65 | 2.65 | -2.61% | 512,463 |
| Oct 30, 2026 | 2.72 | 2.76 | 2.68 | 2.72 | 2.72 | -1.05% | 598,828 |
| Oct 29, 2026 | 2.77 | 2.86 | 2.71 | 2.75 | 2.75 | -0.72% | 437,717 |
| Oct 28, 2026 | 2.90 | 2.92 | 2.77 | 2.77 | 2.77 | -3.15% | 437,038 |
| Oct 27, 2026 | 2.89 | 2.93 | 2.84 | 2.86 | 2.86 | -1.04% | 560,011 |
| Oct 26, 2026 | 2.90 | 2.97 | 2.80 | 2.89 | 2.89 | -0.86% | 538,826 |
| Oct 23, 2026 | 2.94 | 2.99 | 2.88 | 2.92 | 2.92 | -1.19% | 759,637 |
| Oct 22, 2026 | 3.09 | 3.10 | 2.95 | 2.95 | 2.95 | -4.22% | 392,812 |
| Oct 21, 2026 | 2.96 | 3.13 | 2.89 | 3.08 | 3.08 | 4.76% | 531,206 |
| Oct 20, 2026 | 2.73 | 2.94 | 2.73 | 2.94 | 2.94 | 3.16% | 459,538 |
| Oct 19, 2026 | 2.87 | 2.94 | 2.83 | 2.85 | 2.85 | -1.21% | 452,630 |
| Oct 16, 2026 | 2.85 | 3.00 | 2.66 | 2.89 | 2.89 | 2.30% | 1,144,777 |
| Oct 15, 2026 | 2.85 | 3.08 | 2.79 | 2.82 | 2.82 | -2.76% | 1,037,535 |
| Oct 14, 2026 | 3.08 | 3.10 | 2.90 | 2.90 | 2.90 | -7.05% | 807,485 |
| Oct 13, 2026 | 3.09 | 3.16 | 3.02 | 3.12 | 3.12 | 0.97% | 619,261 |
| Oct 12, 2026 | 3.15 | 3.26 | 3.07 | 3.09 | 3.09 | -1.85% | 650,598 |
| Oct 9, 2026 | 3.39 | 3.41 | 3.12 | 3.15 | 3.15 | -5.17% | 1,073,513 |
| Oct 8, 2026 | 3.52 | 3.55 | 3.13 | 3.32 | 3.32 | -5.01% | 1,097,536 |
| Oct 7, 2026 | 3.51 | 3.51 | 3.22 | 3.50 | 3.50 | 3.71% | 1,303,097 |
| Oct 6, 2026 | 3.26 | 3.37 | 3.16 | 3.37 | 3.37 | 5.31% | 1,409,899 |
| Oct 5, 2026 | 2.98 | 3.20 | 2.96 | 3.20 | 3.20 | 9.97% | 1,065,689 |
| Oct 2, 2026 | 2.98 | 3.05 | 2.85 | 2.91 | 2.91 | -3.30% | 1,072,627 |
| Oct 1, 2026 | 3.09 | 3.10 | 2.92 | 3.01 | 3.01 | -1.94% | 570,519 |
| Sep 30, 2026 | 2.92 | 3.12 | 2.91 | 3.07 | 3.07 | 4.39% | 805,483 |
| Sep 29, 2026 | 3.06 | 3.06 | 2.94 | 2.94 | 2.94 | -2.97% | 1,029,769 |
| Sep 28, 2026 | 3.26 | 3.29 | 3.02 | 3.03 | 3.03 | -6.19% | 1,269,030 |
| Sep 25, 2026 | 3.24 | 3.26 | 3.15 | 3.23 | 3.23 | 0.62% | 537,746 |
| Sep 24, 2026 | 3.40 | 3.40 | 3.14 | 3.21 | 3.21 | -2.43% | 835,117 |
| Sep 23, 2026 | 3.32 | 3.39 | 3.22 | 3.29 | 3.29 | - | 1,230,346 |
| Sep 22, 2026 | 3.29 | 3.34 | 3.18 | 3.29 | 3.29 | 0.30% | 743,469 |
| Sep 21, 2026 | 3.33 | 3.35 | 3.26 | 3.28 | 3.28 | 0.31% | 493,720 |
| Sep 18, 2026 | 3.34 | 3.34 | 3.17 | 3.27 | 3.27 | -0.15% | 589,624 |
| Sep 17, 2026 | 3.27 | 3.37 | 3.26 | 3.28 | 3.28 | -0.15% | 308,815 |
| Sep 16, 2026 | 3.16 | 3.33 | 3.16 | 3.28 | 3.28 | 3.14% | 513,531 |
| Sep 15, 2026 | 3.37 | 3.42 | 3.18 | 3.18 | 3.18 | -5.36% | 617,143 |
| Sep 14, 2026 | 3.30 | 3.39 | 3.19 | 3.36 | 3.36 | 1.82% | 887,752 |
| Sep 11, 2026 | 3.52 | 3.62 | 3.30 | 3.30 | 3.30 | -6.25% | 994,028 |
| Sep 10, 2026 | 3.62 | 3.64 | 3.52 | 3.52 | 3.52 | -2.49% | 663,864 |
| Sep 9, 2026 | 3.89 | 3.93 | 3.60 | 3.61 | 3.61 | -7.44% | 537,454 |
| Sep 8, 2026 | 3.72 | 3.93 | 3.72 | 3.90 | 3.90 | 5.12% | 586,072 |
| Sep 4, 2026 | 3.73 | 3.74 | 3.61 | 3.71 | 3.71 | 0.27% | 338,012 |
| Sep 3, 2026 | 3.76 | 3.80 | 3.68 | 3.70 | 3.70 | 0.27% | 470,074 |
| Sep 2, 2026 | 3.65 | 3.75 | 3.53 | 3.69 | 3.69 | 1.37% | 703,964 |
| Sep 1, 2026 | 3.80 | 3.84 | 3.63 | 3.64 | 3.64 | -3.45% | 733,175 |
| Aug 31, 2026 | 3.85 | 3.89 | 3.71 | 3.77 | 3.77 | -2.08% | 1,128,431 |