KKRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	16.35	16.40	16.29	16.31	16.31	-0.67%	21,793
May 18, 2026	16.46	16.50	16.25	16.42	16.42	-0.24%	37,942
May 15, 2026	16.52	16.52	16.45	16.46	16.46	-0.96%	16,889
May 14, 2026	16.70	16.75	16.59	16.62	16.62	-0.78%	8,856
May 13, 2026	16.60	16.75	16.60	16.75	16.75	0.24%	5,665
May 12, 2026	16.71	16.78	16.62	16.71	16.71	-0.82%	19,716
May 11, 2026	16.83	16.92	16.75	16.85	16.85	-0.42%	9,553
May 8, 2026	16.70	16.96	16.70	16.92	16.92	1.32%	30,292
May 7, 2026	16.69	16.74	16.65	16.70	16.70	0.30%	17,089
May 6, 2026	16.67	16.82	16.63	16.65	16.65	-0.06%	43,448
May 5, 2026	16.75	16.81	16.66	16.66	16.66	-0.66%	25,924
May 4, 2026	16.89	16.89	16.65	16.77	16.77	-0.71%	23,670
May 1, 2026	16.93	17.00	16.87	16.89	16.89	-0.53%	13,553
Apr 30, 2026	16.95	17.02	16.85	16.98	16.98	0.47%	26,793
Apr 29, 2026	16.82	16.94	16.82	16.90	16.90	0.06%	26,834
Apr 28, 2026	16.82	16.90	16.82	16.89	16.89	-	5,024
Apr 27, 2026	16.98	16.98	16.89	16.89	16.89	-0.53%	28,268
Apr 24, 2026	17.02	17.05	16.94	16.98	16.98	-0.18%	13,197
Apr 23, 2026	16.85	17.08	16.85	17.01	17.01	0.24%	10,594
Apr 22, 2026	16.77	17.00	16.77	16.97	16.97	1.31%	23,050
Apr 21, 2026	16.91	16.92	16.75	16.75	16.75	-0.71%	13,897
Apr 20, 2026	16.87	16.90	16.71	16.87	16.87	0.18%	9,846
Apr 17, 2026	16.83	16.85	16.47	16.84	16.84	0.78%	24,003
Apr 16, 2026	16.88	16.88	16.65	16.71	16.71	-0.77%	14,589
Apr 15, 2026	16.89	16.89	16.81	16.84	16.84	-0.30%	7,043
Apr 14, 2026	16.79	16.96	16.68	16.89	16.89	0.60%	26,578
Apr 13, 2026	16.51	16.79	16.46	16.79	16.79	1.70%	31,958
Apr 10, 2026	16.50	16.56	16.45	16.51	16.51	0.43%	9,951
Apr 9, 2026	16.21	16.47	16.20	16.44	16.44	1.42%	22,544
Apr 8, 2026	16.30	16.52	16.20	16.21	16.21	0.37%	18,394