Krakchemia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.75	0.75	0.62	0.67	0.67	12.88%	2,734,962
Mar 26, 2026	0.50	0.59	0.50	0.59	0.59	42.17%	1,130,247
Mar 25, 2026	0.32	0.42	0.30	0.42	0.42	31.33%	222,002
Mar 24, 2026	0.35	0.35	0.30	0.32	0.32	-3.66%	150,254
Mar 23, 2026	0.36	0.36	0.30	0.33	0.33	-11.35%	177,641
Mar 20, 2026	0.37	0.37	0.36	0.37	0.37	2.78%	5,627
Mar 19, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	11,789
Mar 18, 2026	0.37	0.37	0.36	0.37	0.37	-0.80%	7,973
Mar 17, 2026	0.36	0.38	0.35	0.37	0.37	4.48%	40,023
Mar 16, 2026	0.35	0.36	0.35	0.36	0.36	-1.11%	34,332
Mar 13, 2026	0.39	0.40	0.35	0.36	0.36	-8.84%	109,525
Mar 12, 2026	0.40	0.40	0.39	0.40	0.40	-0.25%	8,479
Mar 11, 2026	0.40	0.40	0.39	0.40	0.40	-1.98%	7,633
Mar 10, 2026	0.41	0.41	0.39	0.41	0.41	-0.98%	696
Mar 9, 2026	0.39	0.41	0.39	0.41	0.41	0.25%	4,007
Mar 6, 2026	0.40	0.41	0.40	0.41	0.41	-0.73%	7,205
Mar 5, 2026	0.40	0.41	0.40	0.41	0.41	-0.72%	10,330
Mar 4, 2026	0.42	0.42	0.39	0.41	0.41	-0.96%	11,014
Mar 3, 2026	0.42	0.42	0.39	0.42	0.42	0.72%	57,580
Mar 2, 2026	0.39	0.43	0.39	0.42	0.42	7.51%	68,732
Feb 27, 2026	0.40	0.41	0.39	0.39	0.39	-3.50%	39,480
Feb 26, 2026	0.41	0.41	0.39	0.40	0.40	-1.23%	25,981
Feb 25, 2026	0.41	0.41	0.40	0.41	0.41	1.25%	11,399
Feb 24, 2026	0.41	0.41	0.40	0.40	0.40	-1.96%	39,692
Feb 23, 2026	0.41	0.41	0.40	0.41	0.41	-0.49%	37,455
Feb 20, 2026	0.40	0.42	0.40	0.41	0.41	-1.91%	57,337
Feb 19, 2026	0.42	0.42	0.40	0.42	0.42	-3.69%	40,237
Feb 18, 2026	0.44	0.44	0.41	0.43	0.43	-2.25%	33,042
Feb 17, 2026	0.45	0.45	0.43	0.44	0.44	3.26%	12,183
Feb 16, 2026	0.44	0.44	0.43	0.43	0.43	-1.83%	24,202
Feb 13, 2026	0.43	0.44	0.41	0.44	0.44	-0.23%	44,804
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