Krakchemia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.43	0.44	0.43	0.44	0.44	2.33%	14,924
Feb 11, 2026	0.45	0.45	0.43	0.43	0.43	-4.67%	60,301
Feb 10, 2026	0.45	0.45	0.45	0.45	0.45	-1.96%	3,532
Feb 9, 2026	0.46	0.46	0.45	0.46	0.46	-0.22%	16,395
Feb 6, 2026	0.45	0.46	0.45	0.46	0.46	2.68%	63
Feb 5, 2026	0.47	0.47	0.45	0.45	0.45	-0.44%	12,572
Feb 4, 2026	0.46	0.47	0.45	0.45	0.45	-4.46%	36,142
Feb 3, 2026	0.46	0.48	0.46	0.47	0.47	-1.88%	13,764
Feb 2, 2026	0.48	0.48	0.47	0.48	0.48	-	2,341
Jan 30, 2026	0.48	0.50	0.47	0.48	0.48	-1.03%	31,599
Jan 29, 2026	0.50	0.50	0.49	0.49	0.49	-3.77%	10,285
Jan 28, 2026	0.50	0.50	0.50	0.50	0.50	1.41%	3,072
Jan 27, 2026	0.50	0.50	0.49	0.50	0.50	-	6,422
Jan 26, 2026	0.50	0.50	0.48	0.50	0.50	-0.20%	3,805
Jan 23, 2026	0.49	0.50	0.49	0.50	0.50	-0.20%	73
Jan 22, 2026	0.50	0.50	0.50	0.50	0.50	-0.99%	1,430
Jan 21, 2026	0.49	0.50	0.49	0.50	0.50	-0.40%	10,805
Jan 20, 2026	0.51	0.51	0.49	0.51	0.51	-0.78%	4,180
Jan 19, 2026	0.50	0.52	0.50	0.51	0.51	-1.92%	3,953
Jan 16, 2026	0.49	0.52	0.49	0.52	0.52	4.00%	14,019
Jan 15, 2026	0.50	0.52	0.48	0.50	0.50	-1.57%	25,869
Jan 14, 2026	0.48	0.51	0.48	0.51	0.51	1.60%	15,037
Jan 13, 2026	0.50	0.51	0.48	0.50	0.50	-1.57%	14,020
Jan 12, 2026	0.51	0.51	0.48	0.51	0.51	1.60%	17,143
Jan 9, 2026	0.50	0.50	0.47	0.50	0.50	-0.79%	11,449
Jan 8, 2026	0.46	0.50	0.46	0.50	0.50	3.70%	37,022
Jan 7, 2026	0.49	0.49	0.46	0.49	0.49	-0.41%	9,640
Jan 5, 2026	0.47	0.49	0.46	0.49	0.49	3.61%	20,796
Jan 2, 2026	0.45	0.49	0.45	0.47	0.47	-3.88%	32,035
Dec 30, 2025	0.47	0.49	0.47	0.49	0.49	0.41%	12,261
Dec 29, 2025	0.47	0.49	0.46	0.49	0.49	4.50%	22,240
Dec 23, 2025	0.42	0.47	0.41	0.47	0.47	12.53%	152,727
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