Kraken Robotics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	2.48	2.48	2.37	2.43	2.43	-2.80%	642,860
Mar 28, 2025	2.52	2.57	2.49	2.50	2.50	-3.10%	256,600
Mar 27, 2025	2.53	2.58	2.43	2.58	2.58	2.79%	551,800
Mar 26, 2025	2.70	2.70	2.50	2.51	2.51	-4.92%	501,724
Mar 25, 2025	2.61	2.66	2.59	2.64	2.64	3.13%	497,900
Mar 24, 2025	2.62	2.62	2.56	2.56	2.56	-1.92%	735,925
Mar 21, 2025	2.58	2.66	2.53	2.61	2.61	2.35%	575,800
Mar 20, 2025	2.56	2.59	2.49	2.55	2.55	-0.39%	543,100
Mar 19, 2025	2.44	2.58	2.42	2.56	2.56	5.79%	1,105,800
Mar 18, 2025	2.38	2.43	2.37	2.42	2.42	1.68%	602,700
Mar 17, 2025	2.38	2.40	2.33	2.38	2.38	0.42%	442,400
Mar 14, 2025	2.40	2.42	2.31	2.37	2.37	-0.42%	543,700
Mar 13, 2025	2.25	2.39	2.25	2.38	2.38	6.73%	1,397,913
Mar 12, 2025	2.27	2.28	2.20	2.23	2.23	2.29%	744,700
Mar 11, 2025	2.14	2.22	2.12	2.18	2.18	0.93%	661,800
Mar 10, 2025	2.25	2.25	2.13	2.16	2.16	-4.00%	1,185,148
Mar 7, 2025	2.31	2.39	2.22	2.25	2.25	-1.75%	639,117
Mar 6, 2025	2.28	2.40	2.25	2.29	2.29	2.69%	1,284,523
Mar 5, 2025	2.18	2.26	2.13	2.23	2.23	5.19%	1,199,141
Mar 4, 2025	2.09	2.15	2.06	2.12	2.12	-0.93%	1,023,000
Mar 3, 2025	2.27	2.29	2.10	2.14	2.14	-5.73%	875,800
Feb 28, 2025	2.30	2.32	2.17	2.27	2.27	-0.44%	1,040,205
Feb 27, 2025	2.52	2.52	2.26	2.28	2.28	-5.79%	1,166,900
Feb 26, 2025	2.50	2.63	2.42	2.42	2.42	10.50%	1,626,000
Feb 25, 2025	2.24	2.27	2.09	2.19	2.19	-3.52%	1,689,300
Feb 24, 2025	2.41	2.44	2.24	2.27	2.27	-5.81%	1,387,400
Feb 21, 2025	2.53	2.57	2.38	2.41	2.41	-4.74%	793,726
Feb 20, 2025	2.59	2.62	2.50	2.53	2.53	-0.78%	463,807
Feb 19, 2025	2.50	2.57	2.50	2.55	2.55	2.00%	342,000
Feb 18, 2025	2.57	2.60	2.50	2.50	2.50	-2.34%	490,030
Feb 14, 2025	2.58	2.58	2.52	2.56	2.56	-0.78%	395,400
Feb 13, 2025	2.69	2.72	2.53	2.58	2.58	-2.64%	752,400
Feb 12, 2025	2.45	2.70	2.44	2.65	2.65	7.29%	1,447,912
Feb 11, 2025	2.51	2.52	2.43	2.47	2.47	-1.98%	980,747
Feb 10, 2025	2.61	2.65	2.50	2.52	2.52	-3.08%	854,600
Feb 7, 2025	2.63	2.66	2.58	2.60	2.60	0.39%	298,015
Feb 6, 2025	2.68	2.68	2.56	2.59	2.59	-2.26%	551,337
Feb 5, 2025	2.66	2.68	2.61	2.65	2.65	-0.75%	352,500
Feb 4, 2025	2.70	2.75	2.65	2.67	2.67	1.52%	465,900
Feb 3, 2025	2.35	2.73	2.31	2.63	2.63	-0.38%	2,147,310
Jan 31, 2025	2.70	2.78	2.62	2.64	2.64	-4.00%	973,800
Jan 30, 2025	2.73	2.78	2.72	2.75	2.75	-	332,329
Jan 29, 2025	2.78	2.78	2.69	2.75	2.75	-	496,209
Jan 28, 2025	2.79	2.80	2.73	2.75	2.75	1.85%	514,000
Jan 27, 2025	2.87	2.89	2.66	2.70	2.70	-5.92%	1,938,000
Jan 24, 2025	2.88	3.01	2.86	2.87	2.87	0.35%	2,687,300
Jan 23, 2025	2.86	2.88	2.81	2.86	2.86	1.06%	549,200
Jan 22, 2025	2.87	2.87	2.76	2.83	2.83	0.71%	665,904
Jan 21, 2025	2.83	2.87	2.79	2.81	2.81	-	1,081,615
Jan 20, 2025	2.90	2.93	2.81	2.81	2.81	-1.75%	1,554,600