Krakchemia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	0.74	0.74	0.72	0.72	0.72	-2.98%	5,632
Oct 23, 2025	0.71	0.74	0.71	0.74	0.74	-0.27%	75
Oct 22, 2025	0.72	0.74	0.72	0.74	0.74	3.35%	6,323
Oct 21, 2025	0.70	0.72	0.70	0.72	0.72	1.99%	311
Oct 20, 2025	0.70	0.72	0.70	0.70	0.70	-2.23%	2,067
Oct 17, 2025	0.70	0.72	0.70	0.72	0.72	2.87%	2,015
Oct 16, 2025	0.72	0.72	0.70	0.70	0.70	-3.32%	3,650
Oct 15, 2025	0.70	0.72	0.70	0.72	0.72	3.14%	3,712
Oct 14, 2025	0.72	0.72	0.70	0.70	0.70	-3.31%	21,937
Oct 13, 2025	0.74	0.74	0.72	0.72	0.72	-1.90%	679
Oct 10, 2025	0.71	0.74	0.71	0.74	0.74	3.36%	3,001
Oct 9, 2025	0.73	0.77	0.71	0.71	0.71	-4.03%	15,252
Oct 8, 2025	0.77	0.77	0.74	0.74	0.74	-3.38%	8,761
Oct 7, 2025	0.78	0.78	0.75	0.77	0.77	-1.03%	479
Oct 6, 2025	0.76	0.78	0.76	0.78	0.78	4.29%	15,588
Oct 3, 2025	0.75	0.77	0.74	0.75	0.75	0.27%	4,686
Oct 2, 2025	0.72	0.78	0.72	0.74	0.74	3.33%	2,939
Oct 1, 2025	0.73	0.78	0.72	0.72	0.72	-6.49%	6,090
Sep 30, 2025	0.75	0.77	0.72	0.77	0.77	-1.03%	589
Sep 29, 2025	0.77	0.78	0.75	0.78	0.78	1.30%	9,168
Sep 26, 2025	0.72	0.77	0.71	0.77	0.77	6.37%	29,668
Sep 25, 2025	0.72	0.73	0.72	0.72	0.72	-1.37%	4,390
Sep 24, 2025	0.73	0.73	0.72	0.73	0.73	-	1,645
Sep 23, 2025	0.74	0.74	0.72	0.73	0.73	-1.08%	7,146
Sep 22, 2025	0.75	0.75	0.74	0.74	0.74	-1.86%	4,016
Sep 19, 2025	0.75	0.75	0.75	0.75	0.75	-2.58%	232
Sep 18, 2025	0.76	0.78	0.76	0.77	0.77	2.38%	2,377
Sep 17, 2025	0.73	0.76	0.73	0.76	0.76	0.53%	5,078
Sep 16, 2025	0.75	0.75	0.73	0.75	0.75	-0.27%	9,468
Sep 15, 2025	0.76	0.78	0.72	0.75	0.75	-	12,305
Sep 12, 2025	0.78	0.78	0.75	0.75	0.75	-3.08%	105
Sep 11, 2025	0.76	0.78	0.76	0.78	0.78	-0.26%	2,013
Sep 10, 2025	0.78	0.78	0.76	0.78	0.78	2.90%	3,495
Sep 9, 2025	0.76	0.76	0.75	0.76	0.76	-2.82%	7,624
Sep 8, 2025	0.78	0.78	0.78	0.78	0.78	-	1,170
Sep 5, 2025	0.81	0.81	0.75	0.78	0.78	0.52%	15,390
Sep 4, 2025	0.82	0.82	0.78	0.78	0.78	-3.00%	2,089
Sep 3, 2025	0.82	0.82	0.80	0.80	0.80	0.76%	12,660
Sep 2, 2025	0.82	0.83	0.79	0.79	0.79	-3.17%	6,401
Sep 1, 2025	0.79	0.82	0.79	0.82	0.82	4.33%	891
Aug 29, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Aug 28, 2025	0.82	0.82	0.79	0.79	0.79	-3.91%	1,036
Aug 27, 2025	0.82	0.82	0.82	0.82	0.82	-0.24%	52
Aug 26, 2025	0.80	0.82	0.79	0.82	0.82	3.54%	6,609
Aug 25, 2025	0.79	0.82	0.79	0.79	0.79	1.02%	2,940
Aug 22, 2025	0.79	0.81	0.78	0.78	0.78	-0.76%	21,360
Aug 21, 2025	0.80	0.80	0.77	0.79	0.79	-0.75%	9,777
Aug 20, 2025	0.81	0.81	0.77	0.80	0.80	2.05%	2,717
Aug 19, 2025	0.80	0.80	0.78	0.78	0.78	-2.26%	9,368
Aug 18, 2025	0.78	0.80	0.77	0.80	0.80	2.84%	14,699