KRTL Holding Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	0.06	0.06	0.05	0.06	0.06	39.02%	31,300
May 22, 2026	0.04	0.04	0.04	0.04	0.04	-	10,000
May 21, 2026	0.04	0.04	0.04	0.04	0.04	-28.07%	1,000
May 20, 2026	0.05	0.06	0.05	0.06	0.06	14.46%	20,000
May 15, 2026	0.01	0.05	0.01	0.05	0.05	-16.30%	45,999
May 14, 2026	0.06	0.06	0.06	0.06	0.06	19.48%	4,000
May 13, 2026	0.07	0.07	0.03	0.05	0.05	-23.38%	339,199
May 12, 2026	0.05	0.07	0.05	0.07	0.07	3.17%	15,590
May 11, 2026	0.06	0.06	0.06	0.06	0.06	-3.08%	5,100
May 8, 2026	0.06	0.07	0.06	0.07	0.07	10.17%	10,100
May 7, 2026	0.04	0.06	0.04	0.06	0.06	-12.59%	10,800
May 6, 2026	0.07	0.07	0.04	0.07	0.07	-	3,606
May 5, 2026	0.05	0.07	0.05	0.07	0.07	25.00%	24,575
May 4, 2026	0.05	0.05	0.05	0.05	0.05	-0.92%	2,000
May 1, 2026	0.05	0.05	0.05	0.05	0.05	-	8,000
Apr 30, 2026	0.05	0.05	0.05	0.05	0.05	-	25,000
Apr 29, 2026	0.05	0.05	0.05	0.05	0.05	-0.73%	42,852
Apr 28, 2026	0.04	0.05	0.03	0.05	0.05	0.73%	84,100
Apr 27, 2026	0.04	0.05	0.04	0.05	0.05	51.39%	10,000
Apr 24, 2026	0.04	0.04	0.04	0.04	0.04	-10.00%	3,000
Apr 23, 2026	0.04	0.04	0.04	0.04	0.04	-4.76%	100
Apr 22, 2026	0.04	0.04	0.04	0.04	0.04	5.00%	24,401
Apr 21, 2026	0.03	0.04	0.03	0.04	0.04	-	37,599
Apr 20, 2026	0.02	0.04	0.02	0.04	0.04	-	50,275
Apr 17, 2026	0.04	0.04	0.03	0.04	0.04	2.56%	92,787
Apr 16, 2026	0.03	0.04	0.03	0.04	0.04	-	10,800
Apr 15, 2026	0.02	0.04	0.02	0.04	0.04	11.75%	127,502
Apr 14, 2026	0.03	0.03	0.03	0.03	0.03	24.64%	100
Apr 13, 2026	0.04	0.04	0.03	0.03	0.03	-20.00%	11,000
Apr 10, 2026	0.04	0.04	0.03	0.04	0.04	16.67%	98,500
Apr 9, 2026	0.03	0.04	0.03	0.03	0.03	-13.79%	35,831
Apr 8, 2026	0.03	0.03	0.03	0.03	0.03	2.35%	500
Apr 6, 2026	0.03	0.03	0.03	0.03	0.03	-2.86%	5,000
Apr 2, 2026	0.04	0.04	0.04	0.04	0.04	-	500
Apr 1, 2026	0.02	0.04	0.02	0.04	0.04	-12.28%	35,100
Mar 31, 2026	0.04	0.04	0.04	0.04	0.04	14.00%	20,000
Mar 27, 2026	0.03	0.04	0.03	0.04	0.04	-10.49%	125,000
Mar 26, 2026	0.03	0.04	0.03	0.04	0.04	4.55%	30,100
Mar 25, 2026	0.03	0.04	0.03	0.04	0.04	-5.32%	21,000
Mar 24, 2026	0.02	0.04	0.02	0.04	0.04	-1.25%	8,051
Mar 23, 2026	0.04	0.04	0.04	0.04	0.04	33.33%	10,000
Mar 20, 2026	0.03	0.03	0.03	0.03	0.03	-25.00%	25,000
Mar 19, 2026	0.03	0.04	0.03	0.04	0.04	-	25,600
Mar 18, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	1,000
Mar 17, 2026	0.04	0.04	0.03	0.04	0.04	-1.41%	48,000
Mar 16, 2026	0.04	0.04	0.04	0.04	0.04	-11.25%	5,000
Mar 13, 2026	0.04	0.04	0.04	0.04	0.04	-	37,100
Mar 12, 2026	0.04	0.04	0.04	0.04	0.04	-	13,950
Mar 11, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	100
Mar 10, 2026	0.04	0.04	0.04	0.04	0.04	-	11,800