KRTL Holding Group, Inc. (KRTL)
OTCMKTS · Delayed Price · Currency is USD
0.0470
-0.0010 (-2.08%)
At close: Oct 8, 2026
KRTL Holding Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -2.08% | 10,000 |
| Oct 7, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -11.93% | 31,040 |
| Oct 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 36.25% | 100 |
| Oct 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -26.61% | 2,200 |
| Oct 2, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -0.91% | 15,100 |
| Oct 1, 2026 | 0.05 | 0.06 | 0.04 | 0.06 | 0.06 | - | 30,200 |
| Sep 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.44% | 450 |
| Sep 29, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 41,000 |
| Sep 28, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 10.67% | 6,500 |
| Sep 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.64% | 37,000 |
| Sep 24, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 10.67% | 168,332 |
| Sep 23, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 4.90% | 35,000 |
| Sep 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 22.57% | 5,000 |
| Sep 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -18.60% | 88,867 |
| Sep 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.44% | 300 |
| Sep 17, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 5.88% | 50,000 |
| Sep 16, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -14.49% | 68,000 |
| Sep 15, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 15.58% | 86,999 |
| Sep 14, 2026 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | -4.44% | 20,000 |
| Sep 11, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 36,700 |
| Sep 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 7.14% | 5,000 |
| Sep 9, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 5,000 |
| Sep 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.44% | 5,000 |
| Sep 4, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 25,000 |
| Sep 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,000 |
| Sep 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.65% | 5,000 |
| Sep 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,000 |
| Aug 31, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.27% | 25,000 |
| Aug 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 100 |
| Aug 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 15.79% | 5,000 |
| Aug 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,100 |
| Aug 25, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -5.00% | 30,100 |
| Aug 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 10,000 |
| Aug 21, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 16,000 |
| Aug 20, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 30,000 |
| Aug 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 15,000 |
| Aug 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 10,000 |
| Aug 17, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 1.52% | 29,900 |
| Aug 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.50% | 4,005 |
| Aug 13, 2026 | 0.04 | 0.04 | 0.02 | 0.04 | 0.04 | -11.11% | 40,500 |
| Aug 12, 2026 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | - | 11,250 |
| Aug 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.64% | 100 |
| Aug 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 10.67% | 100 |
| Aug 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 3,100 |
| Aug 6, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -9.64% | 126,432 |
| Aug 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 15.81% | 100 |
| Aug 4, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -13.65% | 32,400 |
| Aug 3, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 100 |
| Jul 31, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,500 |
| Jul 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 17.18% | 100 |