Krakchemia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	0.58	0.74	0.58	0.67	0.67	14.38%	3,038,637
Jul 23, 2026	0.46	0.61	0.44	0.58	0.58	30.36%	2,940,722
Jul 22, 2026	0.48	0.51	0.42	0.45	0.45	-7.25%	1,550,983
Jul 21, 2026	0.53	0.53	0.48	0.48	0.48	-5.29%	1,116,116
Jul 20, 2026	0.59	0.59	0.51	0.51	0.51	-9.89%	851,768
Jul 17, 2026	0.57	0.61	0.54	0.57	0.57	2.54%	884,162
Jul 16, 2026	0.59	0.62	0.53	0.55	0.55	-3.50%	3,057,005
Jul 15, 2026	0.46	0.57	0.44	0.57	0.57	25.44%	2,013,613
Jul 14, 2026	0.53	0.56	0.45	0.46	0.46	-10.94%	1,912,941
Jul 13, 2026	0.43	0.53	0.42	0.51	0.51	22.49%	2,782,531
Jul 10, 2026	0.38	0.50	0.36	0.42	0.42	11.47%	4,196,481
Jul 9, 2026	0.29	0.38	0.28	0.38	0.38	29.31%	980,738
Jul 8, 2026	0.30	0.30	0.28	0.29	0.29	-2.36%	235,029
Jul 7, 2026	0.30	0.30	0.30	0.30	0.30	-1.98%	6,512
Jul 6, 2026	0.30	0.30	0.29	0.30	0.30	1.00%	4,277
Jul 3, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	24,682
Jul 2, 2026	0.30	0.31	0.30	0.31	0.31	-	13,483
Jul 1, 2026	0.30	0.31	0.30	0.31	0.31	-	72,129
Jun 30, 2026	0.29	0.31	0.29	0.31	0.31	4.10%	162,062
Jun 29, 2026	0.30	0.30	0.29	0.29	0.29	-0.68%	8,850
Jun 26, 2026	0.29	0.30	0.29	0.30	0.30	-	17,303
Jun 25, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	20,440
Jun 24, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	11,661
Jun 23, 2026	0.29	0.30	0.29	0.30	0.30	-	99,008
Jun 22, 2026	0.30	0.30	0.29	0.30	0.30	1.03%	44,214
Jun 19, 2026	0.30	0.31	0.29	0.29	0.29	-	90,535
Jun 18, 2026	0.29	0.31	0.29	0.29	0.29	0.69%	123,645
Jun 17, 2026	0.29	0.30	0.29	0.29	0.29	-0.68%	18,563
Jun 16, 2026	0.29	0.30	0.29	0.29	0.29	-	103,270
Jun 15, 2026	0.30	0.30	0.29	0.29	0.29	-1.35%	93,460
Jun 12, 2026	0.29	0.30	0.29	0.30	0.30	-0.67%	62,553
Jun 11, 2026	0.30	0.31	0.29	0.30	0.30	-0.33%	112,732
Jun 10, 2026	0.31	0.31	0.29	0.30	0.30	-1.97%	130,372
Jun 9, 2026	0.34	0.35	0.29	0.31	0.31	-10.03%	819,553
Jun 8, 2026	0.30	0.36	0.29	0.34	0.34	16.10%	1,706,816
Jun 5, 2026	0.30	0.30	0.29	0.29	0.29	-3.95%	10,864
Jun 3, 2026	0.30	0.30	0.29	0.30	0.30	1.33%	34,247
Jun 2, 2026	0.30	0.31	0.30	0.30	0.30	-	8,152
Jun 1, 2026	0.30	0.31	0.30	0.30	0.30	1.69%	15,940
May 29, 2026	0.30	0.31	0.30	0.30	0.30	-0.67%	79,046
May 28, 2026	0.30	0.30	0.30	0.30	0.30	-	37,344
May 27, 2026	0.30	0.31	0.29	0.30	0.30	-1.98%	57,670
May 26, 2026	0.30	0.31	0.29	0.30	0.30	-1.62%	245,103
May 25, 2026	0.32	0.32	0.30	0.31	0.31	-0.96%	125,280
May 22, 2026	0.32	0.32	0.31	0.31	0.31	-1.89%	53,746
May 21, 2026	0.32	0.33	0.30	0.32	0.32	-0.94%	117,606
May 20, 2026	0.33	0.33	0.32	0.32	0.32	-2.44%	55,139
May 19, 2026	0.32	0.33	0.32	0.33	0.33	-	7,072
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