Krakchemia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2025	0.76	0.78	0.76	0.78	0.78	2.92%	17,870
Aug 13, 2025	0.73	0.78	0.71	0.75	0.75	-4.56%	47,509
Aug 12, 2025	0.77	0.81	0.72	0.79	0.79	5.90%	69,377
Aug 11, 2025	0.86	0.87	0.75	0.75	0.75	-14.25%	55,392
Aug 8, 2025	0.85	0.87	0.80	0.87	0.87	2.35%	9,876
Aug 7, 2025	0.90	0.90	0.81	0.85	0.85	-5.97%	47,381
Aug 6, 2025	0.92	0.92	0.90	0.90	0.90	-1.74%	2,020
Aug 5, 2025	0.93	0.93	0.92	0.92	0.92	-0.86%	171
Aug 4, 2025	0.92	0.93	0.92	0.93	0.93	0.87%	5,268
Aug 1, 2025	0.92	0.92	0.92	0.92	0.92	-	1,201
Jul 31, 2025	0.92	0.92	0.92	0.92	0.92	-	600
Jul 30, 2025	0.92	0.92	0.92	0.92	0.92	-0.86%	1,250
Jul 29, 2025	0.94	0.94	0.90	0.93	0.93	-1.28%	665
Jul 28, 2025	0.93	0.94	0.90	0.94	0.94	-0.42%	4,987
Jul 25, 2025	0.94	0.94	0.90	0.94	0.94	0.43%	2,405
Jul 24, 2025	0.93	0.94	0.90	0.94	0.94	0.64%	17,010
Jul 23, 2025	0.91	0.94	0.90	0.93	0.93	2.86%	3,011
Jul 22, 2025	0.94	0.94	0.90	0.91	0.91	-4.22%	6,824
Jul 21, 2025	0.91	0.95	0.91	0.95	0.95	2.16%	4,053
Jul 18, 2025	0.91	0.97	0.91	0.93	0.93	0.43%	16,073
Jul 17, 2025	0.93	0.93	0.91	0.92	0.92	-1.70%	3,350
Jul 16, 2025	0.94	0.94	0.94	0.94	0.94	-	4,583
Jul 15, 2025	0.94	0.94	0.94	0.94	0.94	-2.89%	1,500
Jul 14, 2025	0.97	0.97	0.97	0.97	0.97	2.11%	1,012
Jul 11, 2025	0.94	0.95	0.94	0.95	0.95	-0.21%	1,730
Jul 10, 2025	0.96	0.96	0.92	0.95	0.95	-1.25%	12,499
Jul 9, 2025	0.93	0.96	0.93	0.96	0.96	-0.21%	1,332
Jul 8, 2025	0.95	0.97	0.92	0.96	0.96	1.69%	1,668