Kraken Robotics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	2.94	2.98	2.89	2.92	2.92	-0.34%	739,618
Jun 26, 2025	2.95	3.00	2.89	2.93	2.93	0.69%	1,200,721
Jun 25, 2025	2.78	2.94	2.77	2.91	2.91	4.30%	719,400
Jun 24, 2025	2.80	2.82	2.75	2.79	2.79	0.72%	1,143,534
Jun 23, 2025	2.79	2.79	2.73	2.77	2.77	-	782,812
Jun 20, 2025	2.70	2.80	2.68	2.77	2.77	3.36%	1,323,214
Jun 19, 2025	2.70	2.73	2.67	2.68	2.68	-	1,041,505
Jun 18, 2025	2.83	2.84	2.65	2.68	2.68	-6.29%	10,989,813
Jun 17, 2025	2.92	2.92	2.86	2.86	2.86	-0.69%	343,400
Jun 16, 2025	2.93	2.95	2.86	2.88	2.88	-1.71%	936,248
Jun 13, 2025	2.86	2.96	2.84	2.93	2.93	1.38%	1,162,122
Jun 12, 2025	3.00	3.00	2.87	2.89	2.89	-2.36%	560,445
Jun 11, 2025	2.95	3.07	2.92	2.96	2.96	1.37%	1,879,240
Jun 10, 2025	2.75	2.94	2.75	2.92	2.92	5.80%	1,061,400
Jun 9, 2025	2.86	2.93	2.75	2.76	2.76	-3.50%	1,435,800
Jun 6, 2025	2.51	2.86	2.50	2.86	2.86	13.94%	3,578,500
Jun 5, 2025	2.49	2.55	2.45	2.51	2.51	0.80%	396,203
Jun 4, 2025	2.41	2.55	2.41	2.49	2.49	2.89%	924,600
Jun 3, 2025	2.38	2.46	2.38	2.42	2.42	1.68%	340,000
Jun 2, 2025	2.36	2.43	2.34	2.38	2.38	-0.83%	729,830
May 30, 2025	2.39	2.41	2.30	2.40	2.40	0.42%	1,112,304
May 29, 2025	2.45	2.55	2.30	2.39	2.39	-7.00%	2,698,915
May 28, 2025	2.53	2.59	2.50	2.57	2.57	2.39%	1,351,500
May 27, 2025	2.52	2.58	2.48	2.51	2.51	1.62%	1,089,610
May 26, 2025	2.52	2.52	2.44	2.47	2.47	-	573,020
May 23, 2025	2.48	2.48	2.42	2.47	2.47	-0.40%	535,834
May 22, 2025	2.48	2.50	2.44	2.48	2.48	-	980,737
May 21, 2025	2.46	2.49	2.43	2.48	2.48	1.22%	254,300
May 20, 2025	2.45	2.48	2.24	2.45	2.45	0.82%	1,493,800
May 16, 2025	2.49	2.49	2.41	2.43	2.43	-0.82%	302,400
May 15, 2025	2.34	2.51	2.32	2.45	2.45	2.94%	601,900
May 14, 2025	2.38	2.40	2.31	2.38	2.38	2.15%	219,800
May 13, 2025	2.28	2.38	2.27	2.33	2.33	1.30%	316,000
May 12, 2025	2.33	2.35	2.28	2.30	2.30	0.44%	389,626
May 9, 2025	2.37	2.38	2.28	2.29	2.29	-3.38%	252,021
May 8, 2025	2.33	2.38	2.28	2.37	2.37	1.28%	762,214
May 7, 2025	2.32	2.38	2.32	2.34	2.34	-	342,700
May 6, 2025	2.38	2.40	2.33	2.34	2.34	-1.68%	436,800
May 5, 2025	2.47	2.48	2.38	2.38	2.38	-3.64%	436,200
May 2, 2025	2.50	2.50	2.47	2.47	2.47	-0.40%	278,700
May 1, 2025	2.45	2.49	2.45	2.48	2.48	0.81%	243,800
Apr 30, 2025	2.50	2.50	2.43	2.46	2.46	-1.60%	489,900
Apr 29, 2025	2.41	2.52	2.40	2.50	2.50	5.49%	793,038
Apr 28, 2025	2.57	2.64	2.35	2.37	2.37	-3.27%	1,447,700
Apr 25, 2025	2.39	2.49	2.37	2.45	2.45	2.08%	744,200
Apr 24, 2025	2.30	2.42	2.25	2.40	2.40	8.60%	864,624
Apr 23, 2025	2.22	2.29	2.19	2.21	2.21	1.84%	1,037,800
Apr 22, 2025	2.22	2.26	2.15	2.17	2.17	-1.36%	701,322
Apr 21, 2025	2.31	2.35	2.19	2.20	2.20	-4.76%	343,235
Apr 17, 2025	2.30	2.31	2.25	2.31	2.31	1.76%	394,527