KKRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	15.67	15.74	15.47	15.51	15.51	-0.96%	16,720
Sep 24, 2026	15.62	15.79	15.55	15.66	15.66	-0.06%	38,260
Sep 23, 2026	15.50	15.71	15.50	15.67	15.67	0.90%	51,378
Sep 22, 2026	15.66	15.75	15.53	15.53	15.53	-0.58%	19,148
Sep 21, 2026	15.71	15.97	15.55	15.62	15.62	-0.83%	20,647
Sep 18, 2026	15.54	15.84	15.54	15.75	15.75	1.35%	20,349
Sep 17, 2026	15.67	15.80	15.54	15.54	15.54	-0.38%	12,383
Sep 16, 2026	15.60	15.82	15.56	15.60	15.60	0.19%	17,988
Sep 15, 2026	15.52	15.74	15.50	15.57	15.57	0.32%	63,916
Sep 14, 2026	15.82	15.85	15.77	15.81	15.52	-0.19%	13,272
Sep 11, 2026	15.81	15.94	15.81	15.84	15.55	0.44%	18,889
Sep 10, 2026	15.78	15.84	15.75	15.77	15.48	-0.19%	22,082
Sep 9, 2026	15.82	15.89	15.80	15.80	15.51	-0.57%	56,724
Sep 8, 2026	15.99	16.09	15.88	15.89	15.60	-1.30%	38,860
Sep 4, 2026	15.90	16.10	15.90	16.10	15.81	1.26%	32,889
Sep 3, 2026	16.02	16.21	15.90	15.90	15.61	-0.69%	25,178
Sep 2, 2026	16.01	16.28	16.01	16.01	15.72	-0.19%	20,676
Sep 1, 2026	16.09	16.10	16.00	16.04	15.75	-0.87%	24,598
Aug 31, 2026	16.14	16.28	16.00	16.18	15.88	0.94%	38,674
Aug 28, 2026	16.10	16.28	16.01	16.03	15.74	-0.43%	22,170
Aug 27, 2026	16.17	16.26	16.06	16.10	15.81	-	23,137
Aug 26, 2026	16.15	16.17	16.06	16.10	15.81	-0.43%	21,957
Aug 25, 2026	16.27	16.27	16.10	16.17	15.87	0.12%	37,363
Aug 24, 2026	16.08	16.25	16.05	16.15	15.85	0.58%	14,202
Aug 21, 2026	16.11	16.21	16.06	16.06	15.76	-0.82%	9,101
Aug 20, 2026	16.15	16.21	16.10	16.19	15.89	-0.06%	10,751
Aug 19, 2026	16.19	16.28	16.13	16.20	15.90	-0.25%	45,639
Aug 18, 2026	16.10	16.25	16.10	16.24	15.94	0.43%	23,848
Aug 17, 2026	16.22	16.28	16.12	16.17	15.87	-0.37%	16,637
Aug 14, 2026	16.22	16.28	16.22	16.23	15.93	-0.12%	28,755
Aug 13, 2026	16.21	16.28	16.21	16.25	15.95	0.12%	10,722
Aug 12, 2026	16.17	16.29	16.10	16.23	15.93	0.50%	21,383
Aug 11, 2026	16.00	16.15	16.00	16.15	15.85	0.62%	17,724
Aug 10, 2026	16.05	16.15	15.91	16.05	15.76	0.56%	78,533
Aug 7, 2026	16.12	16.15	15.96	15.96	15.67	-0.87%	20,124
Aug 6, 2026	16.12	16.21	16.10	16.10	15.81	-0.12%	14,688
Aug 5, 2026	16.15	16.18	16.12	16.12	15.83	-0.31%	13,424
Aug 4, 2026	16.24	16.24	16.14	16.17	15.87	0.12%	14,819
Aug 3, 2026	16.24	16.30	16.13	16.15	15.85	-0.62%	75,697
Jul 31, 2026	16.28	16.35	16.24	16.25	15.95	-0.49%	72,251
Jul 30, 2026	16.26	16.35	16.25	16.33	16.03	0.31%	27,630
Jul 29, 2026	16.24	16.41	16.23	16.28	15.98	-0.21%	44,183
Jul 28, 2026	16.30	16.39	16.30	16.32	16.02	0.28%	31,102
Jul 27, 2026	16.28	16.32	16.20	16.27	15.97	0.43%	23,116
Jul 24, 2026	16.25	16.35	16.19	16.20	15.90	-	34,852
Jul 23, 2026	16.25	16.25	16.18	16.20	15.90	-0.37%	64,914
Jul 22, 2026	16.20	16.30	16.20	16.26	15.96	0.25%	10,626
Jul 21, 2026	16.30	16.30	16.20	16.22	15.92	-0.18%	21,928
Jul 20, 2026	16.21	16.30	16.21	16.25	15.95	0.06%	55,306
Jul 17, 2026	16.24	16.28	16.20	16.24	15.94	-0.03%	8,905