Krynica Vitamin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	11.00	11.15	11.00	11.15	11.15	-	274
Mar 19, 2026	11.15	11.15	11.15	11.15	11.15	-0.45%	22
Mar 17, 2026	11.15	11.20	11.15	11.20	11.20	-0.88%	451
Mar 16, 2026	11.30	11.30	11.30	11.30	11.30	-	44
Mar 12, 2026	11.05	11.30	10.95	11.30	11.30	-0.88%	324
Mar 11, 2026	11.05	11.40	11.00	11.40	11.40	-	44
Mar 10, 2026	11.05	11.40	11.05	11.40	11.40	-	268
Mar 9, 2026	11.05	11.40	11.05	11.40	11.40	-0.44%	133
Mar 6, 2026	11.20	11.45	10.90	11.45	11.45	1.78%	435
Mar 5, 2026	11.10	11.25	10.85	11.25	11.25	1.35%	168
Mar 4, 2026	11.05	11.10	10.60	11.10	11.10	1.83%	466
Mar 3, 2026	10.95	11.10	10.90	10.90	10.90	-0.91%	1,247
Mar 2, 2026	11.00	11.00	11.00	11.00	11.00	-0.90%	207
Feb 26, 2026	11.20	11.20	11.00	11.10	11.10	-1.33%	315
Feb 25, 2026	11.30	11.30	10.95	11.25	11.25	-0.44%	74
Feb 24, 2026	11.25	11.30	10.95	11.30	11.30	0.89%	13
Feb 23, 2026	11.30	11.30	10.85	11.20	11.20	-1.32%	183
Feb 20, 2026	10.90	11.35	10.90	11.35	11.35	0.44%	44
Feb 19, 2026	10.90	11.30	10.70	11.30	11.30	3.67%	402
Feb 18, 2026	10.95	11.15	10.90	10.90	10.90	-0.91%	1,057
Feb 17, 2026	11.00	11.00	11.00	11.00	11.00	-2.65%	155
Feb 16, 2026	11.00	11.30	11.00	11.30	11.30	-0.88%	470
Feb 13, 2026	11.35	11.40	11.00	11.40	11.40	0.88%	4
Feb 12, 2026	11.15	11.30	11.15	11.30	11.30	1.35%	541
Feb 11, 2026	11.15	11.15	11.15	11.15	11.15	-	56
Feb 10, 2026	11.15	11.15	11.15	11.15	11.15	-0.45%	4
Feb 9, 2026	10.90	11.20	10.90	11.20	11.20	-	15
Feb 6, 2026	10.80	11.25	10.75	11.20	11.20	-0.44%	771
Feb 5, 2026	11.00	11.25	10.80	11.25	11.25	-1.75%	699
Feb 4, 2026	11.05	11.45	10.75	11.45	11.45	0.44%	2,240
Feb 3, 2026	11.05	11.40	11.00	11.40	11.40	1.79%	311
Feb 2, 2026	11.05	11.20	11.05	11.20	11.20	-2.61%	281
Jan 30, 2026	11.05	11.50	10.85	11.50	11.50	1.77%	1,094
Jan 29, 2026	11.50	11.50	10.95	11.30	11.30	-1.31%	1,344
Jan 28, 2026	11.05	11.45	10.90	11.45	11.45	-0.43%	219
Jan 27, 2026	11.20	11.50	11.00	11.50	11.50	0.44%	530
Jan 26, 2026	11.10	11.45	10.80	11.45	11.45	-0.43%	491
Jan 23, 2026	10.95	11.50	10.70	11.50	11.50	-	2,288
Jan 22, 2026	10.95	11.50	10.65	11.50	11.50	5.02%	1,286
Jan 21, 2026	11.20	11.50	10.65	10.95	10.95	-2.23%	747
Jan 20, 2026	11.05	11.50	10.60	11.20	11.20	-2.61%	2,658
Jan 19, 2026	10.70	11.50	10.65	11.50	11.50	5.50%	1,510
Jan 16, 2026	11.00	11.05	10.70	10.90	10.90	-0.91%	3,136
Jan 15, 2026	10.90	11.00	10.80	11.00	11.00	0.92%	2,911
Jan 14, 2026	10.75	10.90	10.75	10.90	10.90	-	211
Jan 13, 2026	11.00	11.05	10.55	10.90	10.90	-0.91%	2,577
Jan 12, 2026	10.40	11.00	10.40	11.00	11.00	2.80%	1,149
Jan 9, 2026	10.60	10.70	10.40	10.70	10.70	-	1,395
Jan 8, 2026	10.50	10.70	10.50	10.70	10.70	2.39%	251
Jan 7, 2026	10.30	10.45	10.30	10.45	10.45	-0.48%	1,002