Krakchemia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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