KRAKacquisition Corp. (KRAQ)
NASDAQ: KRAQ · Real-Time Price · USD
9.97
-0.01 (-0.10%)
At close: Jun 22, 2026, 4:00 PM EDT
10.00
+0.03 (0.30%)
After-hours: Jun 22, 2026, 4:42 PM EDT
KRAKacquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 10.00 | 10.00 | 9.97 | 9.97 | 9.97 | -0.10% | 3,313 |
| Jun 18, 2026 | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | 0.07% | 1,592 |
| Jun 17, 2026 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | -0.07% | 155,829 |
| Jun 15, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 605 |
| Jun 12, 2026 | 9.98 | 9.98 | 9.97 | 9.98 | 9.98 | 0.10% | 25,774 |
| Jun 11, 2026 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | -0.10% | 27,539 |
| Jun 10, 2026 | 9.97 | 9.98 | 9.96 | 9.98 | 9.98 | 0.20% | 273,311 |
| Jun 9, 2026 | 9.96 | 9.97 | 9.96 | 9.96 | 9.96 | - | 30,471 |
| Jun 8, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.10% | 179 |
| Jun 5, 2026 | 9.96 | 9.96 | 9.95 | 9.95 | 9.95 | - | 100,104 |
| Jun 4, 2026 | 9.96 | 9.96 | 9.95 | 9.95 | 9.95 | - | 438 |
| Jun 3, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 423 |
| Jun 2, 2026 | 9.94 | 9.96 | 9.93 | 9.95 | 9.95 | 0.10% | 354,589 |
| Jun 1, 2026 | 9.92 | 9.94 | 9.92 | 9.94 | 9.94 | 0.20% | 202,326 |
| May 29, 2026 | 9.92 | 9.93 | 9.92 | 9.92 | 9.92 | 0.10% | 60,246 |
| May 28, 2026 | 9.92 | 9.92 | 9.91 | 9.91 | 9.91 | -0.10% | 3,786 |
| May 27, 2026 | 9.93 | 9.95 | 9.92 | 9.92 | 9.92 | - | 37,621 |
| May 26, 2026 | 9.93 | 9.93 | 9.92 | 9.92 | 9.92 | 0.10% | 20,471 |
| May 22, 2026 | 9.91 | 9.95 | 9.91 | 9.91 | 9.91 | - | 18,741 |
| May 21, 2026 | 9.95 | 9.95 | 9.91 | 9.91 | 9.91 | - | 12,869 |
| May 20, 2026 | 9.93 | 9.93 | 9.91 | 9.91 | 9.91 | -0.10% | 1,342 |
| May 19, 2026 | 9.93 | 9.93 | 9.91 | 9.92 | 9.92 | -0.10% | 101,186 |
| May 18, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.30% | 718 |
| May 15, 2026 | 9.92 | 9.93 | 9.90 | 9.90 | 9.90 | -0.10% | 168,985 |
| May 14, 2026 | 9.92 | 9.92 | 9.91 | 9.91 | 9.91 | 0.20% | 47,566 |
| May 13, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.30% | 382 |
| May 12, 2026 | 9.90 | 9.95 | 9.90 | 9.92 | 9.92 | 0.10% | 324,817 |
| May 11, 2026 | 9.96 | 9.96 | 9.89 | 9.91 | 9.91 | 0.20% | 39,257 |
| May 8, 2026 | 9.89 | 9.91 | 9.89 | 9.89 | 9.89 | -0.10% | 3,256 |
| May 7, 2026 | 9.92 | 9.92 | 9.90 | 9.90 | 9.90 | -0.10% | 5,077 |
| May 6, 2026 | 9.88 | 9.91 | 9.87 | 9.91 | 9.91 | 0.30% | 13,395 |
| May 5, 2026 | 9.91 | 9.91 | 9.88 | 9.88 | 9.88 | - | 121,526 |
| May 4, 2026 | 9.90 | 9.92 | 9.88 | 9.88 | 9.88 | -0.30% | 37,762 |
| May 1, 2026 | 9.93 | 9.93 | 9.91 | 9.91 | 9.91 | 0.10% | 805 |
| Apr 30, 2026 | 9.90 | 9.92 | 9.90 | 9.90 | 9.90 | -0.05% | 998 |
| Apr 29, 2026 | 9.92 | 9.92 | 9.91 | 9.91 | 9.91 | -0.15% | 16,306 |
| Apr 28, 2026 | 9.91 | 9.92 | 9.91 | 9.92 | 9.92 | - | 7,458 |
| Apr 27, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | 52,214 |
| Apr 24, 2026 | 9.91 | 9.93 | 9.91 | 9.92 | 9.92 | -0.20% | 315 |
| Apr 23, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.10% | 201 |
| Apr 22, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.10% | 60,011 |
| Apr 21, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | 1,085 |
| Apr 20, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.10% | 22,333 |
| Apr 17, 2026 | 9.90 | 9.91 | 9.90 | 9.91 | 9.91 | 0.20% | 30,213 |
| Apr 16, 2026 | 9.90 | 9.90 | 9.88 | 9.89 | 9.89 | 0.20% | 29,334 |
| Apr 15, 2026 | 9.86 | 9.87 | 9.86 | 9.87 | 9.87 | -0.10% | 7,302 |
| Apr 10, 2026 | 9.90 | 9.90 | 9.88 | 9.88 | 9.88 | -0.08% | 26,603 |
| Apr 8, 2026 | 9.86 | 9.90 | 9.86 | 9.89 | 9.89 | 0.28% | 3,787 |
| Apr 7, 2026 | 9.87 | 9.87 | 9.86 | 9.86 | 9.86 | -0.10% | 1,379 |
| Apr 6, 2026 | 9.89 | 9.91 | 9.87 | 9.87 | 9.87 | -0.30% | 14,382 |