Kraken Robotics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	2.51	2.75	2.50	2.72	2.72	8.37%	1,603,540
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
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