Kraken Robotics Inc. (KRKNF)
OTCMKTS · Delayed Price · Currency is USD
2.885
+0.065 (2.30%)
At close: Oct 16, 2026
KRKNF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 2.85 | 3.00 | 2.66 | 2.89 | 2.89 | 2.30% | 1,187,765 |
| 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 |
| Aug 28, 2026 | 3.90 | 4.07 | 3.78 | 3.85 | 3.85 | -1.79% | 1,754,765 |
| Aug 27, 2026 | 4.15 | 4.32 | 3.82 | 3.92 | 3.92 | -6.44% | 2,191,025 |
| Aug 26, 2026 | 4.25 | 4.26 | 4.16 | 4.19 | 4.19 | -0.95% | 607,392 |
| Aug 25, 2026 | 4.25 | 4.31 | 4.15 | 4.23 | 4.23 | 1.20% | 395,786 |
| Aug 24, 2026 | 4.32 | 4.39 | 4.02 | 4.18 | 4.18 | -3.24% | 953,578 |
| Aug 21, 2026 | 4.26 | 4.33 | 4.20 | 4.32 | 4.32 | 2.61% | 411,149 |
| Aug 20, 2026 | 4.32 | 4.35 | 4.21 | 4.21 | 4.21 | -2.77% | 535,240 |
| Aug 19, 2026 | 4.30 | 4.36 | 4.28 | 4.33 | 4.33 | 0.70% | 457,389 |
| Aug 18, 2026 | 4.35 | 4.39 | 4.28 | 4.30 | 4.30 | -1.95% | 406,225 |
| Aug 17, 2026 | 4.57 | 4.62 | 4.38 | 4.39 | 4.39 | -2.98% | 501,836 |
| Aug 14, 2026 | 4.63 | 4.63 | 4.37 | 4.52 | 4.52 | -0.66% | 547,637 |
| Aug 13, 2026 | 4.88 | 4.89 | 4.55 | 4.55 | 4.55 | -4.29% | 615,016 |
| Aug 12, 2026 | 4.54 | 4.77 | 4.51 | 4.75 | 4.75 | 5.64% | 793,069 |
| 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 |