KRYPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	14.86	14.86	14.86	14.86	14.32	12.56%	270
Dec 17, 2025	13.20	13.20	13.20	13.20	12.72	7.36%	372
Jul 11, 2025	12.50	12.50	12.50	12.50	11.85	-5.66%	1,053
Jul 3, 2025	13.25	13.25	13.25	13.25	12.56	1.15%	100
Jul 2, 2025	12.84	13.10	12.84	13.10	12.42	9.90%	220
Jun 13, 2025	11.92	11.92	11.92	11.92	11.30	4.70%	171
May 30, 2025	11.39	11.39	11.39	11.39	10.79	5.42%	100
May 28, 2025	10.80	10.80	10.80	10.80	10.24	-12.15%	282
Apr 30, 2025	12.83	12.83	12.83	12.83	11.66	0.61%	242
Apr 28, 2025	12.75	12.75	12.75	12.75	11.58	14.35%	211
Apr 21, 2025	11.15	11.15	11.15	11.15	10.13	0.22%	409
Apr 17, 2025	11.13	11.13	11.13	11.13	10.11	-3.08%	133
Apr 10, 2025	11.48	11.48	11.48	11.48	10.43	-0.97%	1,111
Apr 8, 2025	11.59	11.59	11.59	11.59	10.53	-0.09%	304
Apr 7, 2025	11.60	11.60	11.60	11.60	10.54	0.87%	1,372
Apr 4, 2025	11.50	11.50	11.50	11.50	10.45	-3.20%	123
Apr 3, 2025	12.53	12.53	11.88	11.88	10.79	-6.16%	1,400
Apr 2, 2025	12.65	12.66	12.65	12.66	11.50	-0.92%	642
Mar 25, 2025	12.78	12.78	12.78	12.78	11.61	4.14%	444
Mar 24, 2025	12.27	12.27	12.27	12.27	11.15	4.96%	344
Mar 21, 2025	11.70	11.70	11.69	11.69	10.62	3.46%	1,304
Mar 17, 2025	11.30	11.30	11.30	11.30	10.27	9.18%	131
Feb 26, 2025	10.35	10.35	10.35	10.35	9.40	10.93%	182
Feb 13, 2025	9.58	9.58	9.33	9.33	8.48	-4.70%	2,034
Feb 11, 2025	9.79	9.79	9.79	9.79	8.90	-2.56%	165
Feb 7, 2025	9.71	10.05	9.71	10.05	9.13	3.96%	1,143
Feb 4, 2025	9.67	9.67	9.67	9.67	8.78	-1.83%	146
Jan 29, 2025	9.85	9.85	9.85	9.85	8.95	1.29%	144
Jan 24, 2025	9.72	9.72	9.72	9.72	8.83	1.04%	338
Jan 22, 2025	9.68	9.73	9.24	9.62	8.74	-5.50%	9,044
Jan 17, 2025	10.18	10.18	10.18	10.18	9.25	7.27%	196
Jan 10, 2025	9.50	9.50	9.49	9.49	8.62	1.06%	579
Jan 8, 2025	9.82	9.82	9.39	9.39	8.53	-11.75%	300
Dec 30, 2024	10.64	10.64	10.64	10.64	9.67	8.96%	4,201
Dec 27, 2024	9.77	9.77	9.77	9.77	8.87	-0.61%	213
Dec 23, 2024	10.07	10.07	9.83	9.83	8.93	-1.95%	4,425
Dec 20, 2024	10.02	10.02	10.02	10.02	9.10	3.30%	201
Dec 18, 2024	9.70	9.95	9.70	9.70	8.81	-1.32%	16,249
Dec 16, 2024	9.34	9.83	9.34	9.83	8.93	-1.99%	913
Dec 10, 2024	10.05	10.05	10.03	10.03	9.11	10.22%	321
Nov 29, 2024	9.10	9.10	9.10	9.10	8.27	-7.71%	106
Nov 26, 2024	9.86	9.86	9.86	9.86	8.96	-2.23%	185
Nov 25, 2024	10.00	10.09	10.00	10.09	9.16	-0.54%	883
Nov 15, 2024	10.14	10.14	10.14	10.14	9.21	4.00%	5,001
Nov 8, 2024	9.75	9.75	9.75	9.75	8.86	-4.41%	389
Nov 6, 2024	11.68	11.68	10.20	10.20	9.27	-11.92%	2,692
Nov 5, 2024	11.58	11.58	11.58	11.58	10.52	4.92%	243
Nov 4, 2024	11.04	11.04	11.04	11.04	10.03	16.31%	398
Sep 23, 2024	9.49	9.49	9.49	9.49	8.62	17.25%	187