Kraken Robotics Inc. (KRKNF)
OTCMKTS · Delayed Price · Currency is USD
4.500
0.00 (0.00%)
At close: Aug 11, 2026
KRKNF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 4.50 | 4.62 | 4.45 | 4.50 | 4.50 | - | 530,153 |
| Aug 10, 2026 | 4.43 | 4.58 | 4.37 | 4.50 | 4.50 | 2.51% | 539,556 |
| Aug 7, 2026 | 4.37 | 4.58 | 4.31 | 4.39 | 4.39 | 1.15% | 417,361 |
| Aug 6, 2026 | 4.52 | 4.58 | 4.27 | 4.34 | 4.34 | -3.56% | 542,262 |
| Aug 5, 2026 | 4.22 | 4.52 | 4.22 | 4.50 | 4.50 | 5.64% | 1,393,334 |
| Aug 4, 2026 | 4.26 | 4.38 | 4.21 | 4.26 | 4.26 | 2.03% | 861,421 |
| Aug 3, 2026 | 4.20 | 4.23 | 4.15 | 4.18 | 4.18 | 0.60% | 716,706 |
| Jul 31, 2026 | 4.12 | 4.25 | 4.05 | 4.15 | 4.15 | 0.85% | 741,368 |
| Jul 30, 2026 | 4.05 | 4.25 | 4.02 | 4.12 | 4.12 | 2.36% | 842,513 |
| Jul 29, 2026 | 4.24 | 4.27 | 4.00 | 4.02 | 4.02 | -5.41% | 848,896 |
| Jul 28, 2026 | 4.31 | 4.40 | 4.05 | 4.25 | 4.25 | -2.30% | 1,266,369 |
| Jul 27, 2026 | 4.39 | 4.43 | 4.25 | 4.35 | 4.35 | 0.69% | 503,959 |
| Jul 24, 2026 | 4.47 | 4.49 | 4.26 | 4.32 | 4.32 | -3.14% | 812,817 |
| Jul 23, 2026 | 4.20 | 4.47 | 4.18 | 4.46 | 4.46 | 5.94% | 851,336 |
| Jul 22, 2026 | 4.28 | 4.28 | 4.15 | 4.21 | 4.21 | 0.24% | 554,847 |
| Jul 21, 2026 | 4.17 | 4.29 | 4.11 | 4.20 | 4.20 | 1.20% | 804,281 |
| Jul 20, 2026 | 4.34 | 4.45 | 4.04 | 4.15 | 4.15 | -0.84% | 947,898 |
| Jul 17, 2026 | 4.16 | 4.29 | 4.00 | 4.19 | 4.19 | 0.12% | 1,189,763 |
| Jul 16, 2026 | 4.36 | 4.50 | 4.04 | 4.18 | 4.18 | -5.22% | 1,655,544 |
| Jul 15, 2026 | 4.79 | 4.82 | 4.36 | 4.41 | 4.41 | -6.96% | 746,008 |
| Jul 14, 2026 | 4.66 | 4.79 | 4.60 | 4.74 | 4.74 | 1.72% | 437,342 |
| Jul 13, 2026 | 4.80 | 4.85 | 4.50 | 4.66 | 4.66 | -2.31% | 1,207,652 |
| Jul 10, 2026 | 4.40 | 4.85 | 4.34 | 4.77 | 4.77 | 7.92% | 1,619,741 |
| Jul 9, 2026 | 4.36 | 4.50 | 4.25 | 4.42 | 4.42 | 3.03% | 540,452 |
| Jul 8, 2026 | 4.29 | 4.32 | 4.16 | 4.29 | 4.29 | -0.26% | 842,890 |
| Jul 7, 2026 | 4.69 | 4.69 | 4.22 | 4.30 | 4.30 | -7.80% | 931,121 |
| Jul 6, 2026 | 4.60 | 4.86 | 4.60 | 4.67 | 4.67 | 3.67% | 735,066 |
| Jul 2, 2026 | 4.57 | 4.63 | 4.25 | 4.50 | 4.50 | -0.44% | 1,123,866 |
| Jul 1, 2026 | 4.42 | 4.55 | 4.40 | 4.52 | 4.52 | 0.44% | 790,752 |
| Jun 30, 2026 | 4.40 | 4.56 | 4.28 | 4.50 | 4.50 | 1.81% | 1,655,439 |
| Jun 29, 2026 | 4.57 | 4.68 | 4.40 | 4.42 | 4.42 | -4.13% | 1,513,544 |
| Jun 26, 2026 | 4.84 | 4.84 | 4.56 | 4.61 | 4.61 | -3.95% | 1,067,041 |
| Jun 25, 2026 | 4.92 | 5.04 | 4.76 | 4.80 | 4.80 | -2.70% | 1,059,054 |
| Jun 24, 2026 | 5.02 | 5.09 | 4.88 | 4.93 | 4.93 | -1.72% | 1,050,677 |
| Jun 23, 2026 | 5.13 | 5.27 | 4.97 | 5.02 | 5.02 | -2.22% | 861,355 |
| Jun 22, 2026 | 5.66 | 5.70 | 5.06 | 5.13 | 5.13 | -7.50% | 1,325,586 |
| Jun 18, 2026 | 5.29 | 5.56 | 5.25 | 5.55 | 5.55 | 9.36% | 1,608,556 |
| Jun 17, 2026 | 5.07 | 5.25 | 4.99 | 5.08 | 5.08 | 1.30% | 505,316 |
| Jun 16, 2026 | 5.15 | 5.15 | 4.98 | 5.01 | 5.01 | -1.96% | 562,084 |
| Jun 15, 2026 | 5.15 | 5.29 | 5.11 | 5.11 | 5.11 | 1.19% | 696,481 |
| Jun 12, 2026 | 5.10 | 5.13 | 4.97 | 5.05 | 5.05 | -0.82% | 695,034 |
| Jun 11, 2026 | 4.89 | 5.11 | 4.88 | 5.09 | 5.09 | 4.56% | 916,289 |
| Jun 10, 2026 | 5.10 | 5.45 | 4.83 | 4.87 | 4.87 | -4.80% | 1,243,805 |
| Jun 9, 2026 | 5.40 | 5.45 | 4.99 | 5.12 | 5.12 | -3.30% | 1,594,331 |
| Jun 8, 2026 | 5.44 | 5.53 | 5.25 | 5.29 | 5.29 | -2.40% | 978,484 |
| Jun 5, 2026 | 5.88 | 6.00 | 5.37 | 5.42 | 5.42 | -8.28% | 1,217,854 |
| Jun 4, 2026 | 5.54 | 5.93 | 5.41 | 5.91 | 5.91 | 5.14% | 1,005,422 |
| Jun 3, 2026 | 6.12 | 6.15 | 5.56 | 5.62 | 5.62 | -7.57% | 1,514,978 |
| Jun 2, 2026 | 5.99 | 6.20 | 5.86 | 6.08 | 6.08 | 2.00% | 1,484,304 |
| Jun 1, 2026 | 5.67 | 6.00 | 5.52 | 5.96 | 5.96 | 9.13% | 2,064,594 |