Krakchemia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	0.33	0.33	0.32	0.33	0.33	-	68,273
May 15, 2026	0.34	0.34	0.33	0.33	0.33	-2.96%	33,921
May 14, 2026	0.34	0.34	0.33	0.34	0.34	1.81%	66,519
May 13, 2026	0.33	0.34	0.32	0.33	0.33	0.61%	90,321
May 12, 2026	0.34	0.34	0.32	0.33	0.33	-1.20%	142,939
May 11, 2026	0.33	0.34	0.33	0.33	0.33	-0.89%	13,636
May 8, 2026	0.34	0.34	0.33	0.34	0.34	-0.59%	24,182
May 7, 2026	0.33	0.34	0.33	0.34	0.34	2.11%	98,781
May 6, 2026	0.33	0.34	0.33	0.33	0.33	-1.48%	112,149
May 5, 2026	0.33	0.34	0.31	0.34	0.34	0.90%	356,446
May 4, 2026	0.35	0.35	0.33	0.33	0.33	-0.60%	67,542
Apr 30, 2026	0.35	0.35	0.32	0.34	0.34	-3.17%	835,812
Apr 29, 2026	0.34	0.36	0.34	0.35	0.35	-	254,933
Apr 28, 2026	0.36	0.36	0.33	0.35	0.35	-2.53%	377,032
Apr 27, 2026	0.36	0.38	0.33	0.36	0.36	2.59%	294,388
Apr 24, 2026	0.33	0.36	0.33	0.35	0.35	3.89%	178,753
Apr 23, 2026	0.34	0.34	0.33	0.33	0.33	-0.89%	143,693
Apr 22, 2026	0.33	0.35	0.33	0.34	0.34	1.51%	68,316
Apr 21, 2026	0.35	0.35	0.33	0.33	0.33	-5.95%	168,283
Apr 20, 2026	0.36	0.36	0.34	0.35	0.35	-0.28%	87,458
Apr 17, 2026	0.35	0.35	0.34	0.35	0.35	4.12%	290,651
Apr 16, 2026	0.37	0.38	0.34	0.34	0.34	-9.09%	971,896
Apr 15, 2026	0.37	0.39	0.37	0.37	0.37	-1.32%	421,651
Apr 14, 2026	0.39	0.40	0.37	0.38	0.38	-5.01%	650,892
Apr 13, 2026	0.41	0.41	0.39	0.40	0.40	-1.72%	284,551
Apr 10, 2026	0.43	0.47	0.40	0.41	0.41	-4.69%	1,178,603
Apr 9, 2026	0.39	0.47	0.37	0.43	0.43	14.52%	817,107
Apr 8, 2026	0.40	0.40	0.37	0.37	0.37	-6.53%	230,270
Apr 7, 2026	0.40	0.42	0.39	0.40	0.40	1.27%	206,510
Apr 2, 2026	0.42	0.44	0.39	0.39	0.39	-8.60%	475,674
Apr 1, 2026	0.46	0.48	0.43	0.43	0.43	-8.51%	886,739
Mar 31, 2026	0.47	0.54	0.45	0.47	0.47	-2.08%	789,670
Mar 30, 2026	0.61	0.63	0.48	0.48	0.48	-27.93%	814,876
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