Krakchemia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	0.42	0.42	0.41	0.42	0.42	-2.12%	30,844
Dec 19, 2025	0.42	0.42	0.41	0.42	0.42	-0.47%	14,917
Dec 18, 2025	0.44	0.44	0.41	0.43	0.43	-3.40%	44,504
Dec 17, 2025	0.46	0.47	0.42	0.44	0.44	-5.77%	83,203
Dec 16, 2025	0.52	0.52	0.43	0.47	0.47	-8.24%	93,562
Dec 15, 2025	0.54	0.54	0.51	0.51	0.51	-1.92%	27,249
Dec 12, 2025	0.56	0.56	0.47	0.52	0.52	-6.14%	73,195
Dec 11, 2025	0.55	0.55	0.53	0.55	0.55	0.73%	7,666
Dec 10, 2025	0.61	0.61	0.55	0.55	0.55	-11.29%	202,052
Dec 9, 2025	0.67	0.67	0.60	0.62	0.62	-7.19%	10,262
Dec 8, 2025	0.68	0.69	0.63	0.67	0.67	-2.62%	28,223
Dec 5, 2025	0.60	0.69	0.60	0.69	0.69	22.50%	300,916
Dec 4, 2025	0.59	0.59	0.56	0.56	0.56	-5.08%	15,689
Dec 3, 2025	0.62	0.62	0.58	0.59	0.59	-4.84%	16,992
Dec 2, 2025	0.62	0.63	0.62	0.62	0.62	-1.59%	7,448
Dec 1, 2025	0.66	0.66	0.63	0.63	0.63	-5.69%	29,207
Nov 28, 2025	0.66	0.67	0.65	0.67	0.67	-1.76%	630
Nov 27, 2025	0.69	0.69	0.66	0.68	0.68	-1.45%	1,240
Nov 26, 2025	0.68	0.69	0.68	0.69	0.69	-	2,200
Nov 25, 2025	0.69	0.70	0.68	0.69	0.69	-1.43%	3,023
Nov 24, 2025	0.69	0.70	0.65	0.70	0.70	1.74%	6,417
Nov 21, 2025	0.71	0.71	0.65	0.69	0.69	-1.15%	17,941
Nov 20, 2025	0.72	0.72	0.69	0.70	0.70	1.46%	1,101
Nov 19, 2025	0.70	0.74	0.69	0.69	0.69	-4.46%	6,903
Nov 18, 2025	0.71	0.72	0.70	0.72	0.72	-	6,844
Nov 17, 2025	0.72	0.72	0.72	0.72	0.72	0.28%	1,759
Nov 14, 2025	0.72	0.72	0.72	0.72	0.72	-2.98%	3,247
Nov 13, 2025	0.74	0.75	0.71	0.74	0.74	-5.14%	20,117
Nov 12, 2025	0.77	0.78	0.74	0.78	0.78	1.04%	11,023
Nov 7, 2025	0.77	0.77	0.77	0.77	0.77	-	260
Nov 6, 2025	0.75	0.78	0.74	0.77	0.77	2.12%	22,085
Nov 5, 2025	0.77	0.77	0.75	0.75	0.75	-0.79%	2,148
Nov 4, 2025	0.73	0.76	0.72	0.76	0.76	-2.56%	1,800
Nov 3, 2025	0.78	0.78	0.72	0.78	0.78	-	16,095
Oct 31, 2025	0.77	0.78	0.71	0.78	0.78	1.56%	15,386
Oct 30, 2025	0.71	0.77	0.71	0.77	0.77	7.26%	17,584
Oct 28, 2025	0.72	0.72	0.72	0.72	0.72	-	79
Oct 27, 2025	0.72	0.72	0.70	0.72	0.72	-	3,168
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