Kraken Robotics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	2.22	2.29	2.19	2.21	2.21	1.84%	1,037,751
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
Apr 16, 2025	2.28	2.33	2.26	2.27	2.27	-3.40%	327,800
Apr 15, 2025	2.41	2.42	2.33	2.35	2.35	-2.08%	476,447
Apr 14, 2025	2.34	2.41	2.26	2.40	2.40	6.67%	575,939
Apr 11, 2025	2.24	2.29	2.19	2.25	2.25	1.35%	204,400
Apr 10, 2025	2.37	2.37	2.17	2.22	2.22	-4.72%	408,543
Apr 9, 2025	2.10	2.49	2.06	2.33	2.33	9.91%	1,270,900
Apr 8, 2025	2.27	2.27	2.10	2.12	2.12	-0.93%	469,808
Apr 7, 2025	2.08	2.20	2.08	2.14	2.14	-3.60%	1,090,800
Apr 4, 2025	2.25	2.29	2.16	2.22	2.22	-4.31%	1,326,000
Apr 3, 2025	2.41	2.47	2.27	2.32	2.32	-5.69%	593,900
Apr 2, 2025	2.30	2.46	2.30	2.46	2.46	4.24%	332,628
Apr 1, 2025	2.44	2.47	2.32	2.36	2.36	-2.88%	408,817
Mar 31, 2025	2.48	2.48	2.37	2.43	2.43	-2.80%	642,900
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