KKRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	16.28	16.35	16.24	16.25	16.25	-0.49%	72,251
Jul 30, 2026	16.26	16.35	16.25	16.33	16.33	0.31%	27,630
Jul 29, 2026	16.24	16.41	16.23	16.28	16.28	-0.21%	44,183
Jul 28, 2026	16.30	16.39	16.30	16.32	16.32	0.28%	31,102
Jul 27, 2026	16.28	16.32	16.20	16.27	16.27	0.43%	23,116
Jul 24, 2026	16.25	16.35	16.19	16.20	16.20	-	34,852
Jul 23, 2026	16.25	16.25	16.18	16.20	16.20	-0.37%	64,914
Jul 22, 2026	16.20	16.30	16.20	16.26	16.26	0.25%	10,626
Jul 21, 2026	16.30	16.30	16.20	16.22	16.22	-0.18%	21,928
Jul 20, 2026	16.21	16.30	16.21	16.25	16.25	0.06%	55,306
Jul 17, 2026	16.24	16.28	16.20	16.24	16.24	-0.03%	8,905
Jul 16, 2026	16.25	16.29	16.20	16.25	16.25	-0.03%	27,078
Jul 15, 2026	16.18	16.28	16.18	16.25	16.25	0.49%	20,169
Jul 14, 2026	16.17	16.23	16.16	16.17	16.17	0.06%	23,065
Jul 13, 2026	16.23	16.23	16.15	16.16	16.16	-0.43%	53,857
Jul 10, 2026	16.23	16.35	16.20	16.23	16.23	-0.67%	37,001
Jul 9, 2026	16.25	16.34	16.22	16.34	16.34	0.55%	10,589
Jul 8, 2026	16.22	16.30	16.20	16.25	16.25	-0.12%	19,446
Jul 7, 2026	16.24	16.29	16.24	16.27	16.27	-0.03%	14,373
Jul 6, 2026	16.20	16.29	16.19	16.28	16.28	0.46%	19,870
Jul 2, 2026	16.24	16.35	16.19	16.20	16.20	-0.31%	20,325
Jul 1, 2026	16.16	16.30	16.16	16.25	16.25	0.37%	16,106
Jun 30, 2026	16.29	16.29	16.15	16.19	16.19	-0.49%	143,291
Jun 29, 2026	16.19	16.29	16.19	16.27	16.27	0.25%	47,075
Jun 26, 2026	16.15	16.24	16.15	16.23	16.23	-0.06%	53,987
Jun 25, 2026	16.27	16.27	16.21	16.24	16.24	-0.18%	113,330
Jun 24, 2026	16.25	16.30	16.25	16.27	16.27	-	56,959
Jun 23, 2026	16.20	16.34	16.20	16.27	16.27	0.12%	119,856
Jun 22, 2026	16.33	16.40	16.25	16.25	16.25	-0.79%	42,837
Jun 18, 2026	16.35	16.39	16.31	16.38	16.38	0.18%	23,294
Jun 17, 2026	16.34	16.43	16.33	16.35	16.35	-0.37%	65,035
Jun 16, 2026	16.32	16.42	16.29	16.41	16.41	0.37%	17,917
Jun 15, 2026	16.18	16.38	16.11	16.35	16.35	-0.18%	60,624
Jun 12, 2026	16.34	16.43	16.34	16.38	16.38	-0.12%	28,256
Jun 11, 2026	16.25	16.43	16.25	16.40	16.40	0.99%	94,804
Jun 10, 2026	16.21	16.29	16.21	16.24	16.24	-0.06%	17,996
Jun 9, 2026	16.25	16.36	16.25	16.25	16.25	-	22,108
Jun 8, 2026	16.30	16.33	16.25	16.25	16.25	0.18%	38,596
Jun 5, 2026	16.25	16.25	16.14	16.22	16.22	-0.37%	18,606
Jun 4, 2026	16.15	16.35	16.15	16.28	16.28	0.59%	12,406
Jun 3, 2026	16.22	16.23	16.10	16.19	16.19	-0.58%	23,465
Jun 2, 2026	16.21	16.33	16.21	16.28	16.28	0.18%	10,361
Jun 1, 2026	16.26	16.32	16.20	16.25	16.25	0.18%	20,248
May 29, 2026	16.37	16.37	16.22	16.22	16.22	-0.55%	19,644
May 28, 2026	16.30	16.38	16.30	16.31	16.31	0.06%	16,150
May 27, 2026	16.38	16.38	16.28	16.30	16.30	-0.06%	18,513
May 26, 2026	16.36	16.44	16.30	16.31	16.31	-0.06%	20,230
May 22, 2026	16.35	16.38	16.26	16.32	16.32	0.06%	33,797
May 21, 2026	16.32	16.53	16.23	16.31	16.31	-0.43%	22,237
May 20, 2026	16.31	16.47	16.31	16.38	16.38	0.43%	11,556