Kraken Robotics Inc. (KRKNF)
OTCMKTS · Delayed Price · Currency is USD
5.62
-0.11 (-1.92%)
May 21, 2026, 12:18 PM EST
KRKNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 5.74 | 5.78 | 5.60 | 5.63 | - | -1.75% | 41,813 |
| May 20, 2026 | 5.34 | 5.78 | 5.30 | 5.73 | 5.73 | 6.39% | 750,771 |
| May 19, 2026 | 5.20 | 5.59 | 4.99 | 5.39 | 5.39 | 4.22% | 1,057,530 |
| May 18, 2026 | 5.34 | 5.39 | 5.11 | 5.17 | 5.17 | -2.49% | 899,962 |
| May 15, 2026 | 5.39 | 5.48 | 5.15 | 5.30 | 5.30 | -2.52% | 806,282 |
| May 14, 2026 | 5.26 | 5.47 | 5.13 | 5.44 | 5.44 | 4.76% | 1,141,393 |
| May 13, 2026 | 4.97 | 5.24 | 4.66 | 5.19 | 5.19 | 4.22% | 2,370,281 |
| May 12, 2026 | 5.00 | 5.08 | 4.82 | 4.98 | 4.98 | -1.97% | 1,322,292 |
| May 11, 2026 | 5.08 | 5.14 | 4.87 | 5.08 | 5.08 | -0.37% | 2,835,409 |
| May 8, 2026 | 5.21 | 5.25 | 5.09 | 5.10 | 5.10 | -2.88% | 1,349,616 |
| May 7, 2026 | 5.35 | 5.40 | 5.20 | 5.25 | 5.25 | -0.38% | 1,158,620 |
| May 6, 2026 | 5.19 | 5.39 | 5.18 | 5.27 | 5.27 | 1.35% | 1,732,676 |
| May 5, 2026 | 5.70 | 5.80 | 5.18 | 5.20 | 5.20 | -8.29% | 1,396,706 |
| May 4, 2026 | 5.45 | 5.85 | 5.42 | 5.67 | 5.67 | 4.04% | 1,061,141 |
| May 1, 2026 | 5.78 | 5.96 | 5.43 | 5.45 | 5.45 | -5.38% | 1,276,815 |
| Apr 30, 2026 | 5.55 | 5.80 | 5.51 | 5.76 | 5.76 | 3.50% | 588,663 |
| Apr 29, 2026 | 5.70 | 5.78 | 5.47 | 5.57 | 5.57 | -1.85% | 1,059,168 |
| Apr 28, 2026 | 5.86 | 5.90 | 5.60 | 5.67 | 5.67 | -3.74% | 877,681 |
| Apr 27, 2026 | 5.95 | 5.97 | 5.77 | 5.89 | 5.89 | -0.34% | 954,067 |
| Apr 24, 2026 | 6.15 | 6.22 | 5.81 | 5.91 | 5.91 | -1.47% | 1,526,471 |
| Apr 23, 2026 | 6.37 | 6.44 | 5.88 | 6.00 | 6.00 | -4.64% | 1,001,204 |
| Apr 22, 2026 | 6.08 | 6.40 | 6.01 | 6.29 | 6.29 | 4.90% | 1,566,851 |
| Apr 21, 2026 | 6.50 | 6.55 | 5.98 | 6.00 | 6.00 | -6.46% | 1,914,817 |
| Apr 20, 2026 | 6.52 | 6.57 | 6.15 | 6.41 | 6.41 | -0.31% | 1,091,027 |
| Apr 17, 2026 | 6.61 | 6.84 | 6.43 | 6.43 | 6.43 | -0.77% | 1,373,438 |
| Apr 16, 2026 | 6.20 | 6.56 | 6.13 | 6.48 | 6.48 | 4.85% | 1,694,770 |
| Apr 15, 2026 | 6.15 | 6.46 | 6.11 | 6.18 | 6.18 | -0.80% | 878,079 |
| Apr 14, 2026 | 6.65 | 6.70 | 6.14 | 6.23 | 6.23 | -3.56% | 1,260,773 |
| Apr 13, 2026 | 5.92 | 6.52 | 5.87 | 6.46 | 6.46 | 8.75% | 1,261,837 |
| Apr 10, 2026 | 6.07 | 6.30 | 5.74 | 5.94 | 5.94 | -2.62% | 1,142,257 |
| Apr 9, 2026 | 5.97 | 6.25 | 5.97 | 6.10 | 6.10 | 0.33% | 703,714 |
| Apr 8, 2026 | 6.34 | 6.45 | 5.96 | 6.08 | 6.08 | -0.65% | 853,961 |
| Apr 7, 2026 | 6.25 | 6.37 | 5.95 | 6.12 | 6.12 | -0.97% | 637,371 |
| Apr 6, 2026 | 6.01 | 6.25 | 6.01 | 6.18 | 6.18 | 2.83% | 767,828 |
| Apr 2, 2026 | 5.92 | 6.04 | 5.57 | 6.01 | 6.01 | 0.84% | 928,015 |
| Apr 1, 2026 | 6.28 | 6.33 | 5.85 | 5.96 | 5.96 | 2.94% | 609,667 |
| Mar 31, 2026 | 5.47 | 5.92 | 5.45 | 5.79 | 5.79 | 6.32% | 867,239 |
| Mar 30, 2026 | 6.00 | 6.02 | 5.35 | 5.45 | 5.45 | -8.78% | 2,539,732 |
| Mar 27, 2026 | 6.00 | 6.15 | 5.80 | 5.97 | 5.97 | 0.67% | 1,294,983 |
| Mar 26, 2026 | 6.50 | 6.60 | 5.89 | 5.93 | 5.93 | -9.04% | 1,669,094 |
| Mar 25, 2026 | 6.65 | 6.73 | 6.45 | 6.52 | 6.52 | -2.12% | 858,746 |
| Mar 24, 2026 | 7.00 | 7.00 | 6.36 | 6.66 | 6.66 | -1.20% | 1,014,031 |
| Mar 23, 2026 | 6.55 | 6.79 | 6.48 | 6.74 | 6.74 | 4.03% | 1,052,360 |
| Mar 20, 2026 | 6.76 | 6.98 | 6.36 | 6.48 | 6.48 | -3.28% | 1,197,281 |
| Mar 19, 2026 | 7.00 | 7.04 | 6.52 | 6.70 | 6.70 | -4.34% | 1,511,574 |
| Mar 18, 2026 | 7.50 | 7.70 | 6.99 | 7.00 | 7.00 | -4.84% | 1,236,834 |
| Mar 17, 2026 | 7.16 | 7.36 | 6.90 | 7.36 | 7.36 | 4.99% | 1,430,861 |
| Mar 16, 2026 | 7.00 | 7.28 | 6.57 | 7.01 | 7.01 | 1.89% | 1,590,636 |
| Mar 13, 2026 | 7.22 | 7.36 | 6.75 | 6.88 | 6.88 | -2.82% | 1,561,025 |
| Mar 12, 2026 | 7.50 | 7.55 | 6.98 | 7.08 | 7.08 | -3.41% | 1,747,400 |