KRAKacquisition Corp. (KRAQ)
NASDAQ: KRAQ · Real-Time Price · USD
10.01
+0.01 (0.09%)
At close: Sep 4, 2026, 4:00 PM EDT
10.46
+0.45 (4.51%)
After-hours: Sep 4, 2026, 7:30 PM EDT
KRAKacquisition Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 10.00 | 10.06 | 10.00 | 10.01 | 10.01 | 0.09% | 2,683 |
| Sep 3, 2026 | 10.05 | 10.05 | 10.00 | 10.00 | 10.00 | -0.20% | 432 |
| Sep 2, 2026 | 10.00 | 10.03 | 10.00 | 10.02 | 10.02 | - | 6,247 |
| Sep 1, 2026 | 9.99 | 10.02 | 9.98 | 10.02 | 10.02 | 0.30% | 239,791 |
| Aug 31, 2026 | 9.99 | 9.99 | 9.98 | 9.99 | 9.99 | 0.10% | 279,866 |
| Aug 28, 2026 | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | - | 8,311 |
| Aug 26, 2026 | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | -0.10% | 60,590 |
| Aug 25, 2026 | 9.99 | 9.99 | 9.98 | 9.99 | 9.99 | -0.10% | 16,323 |
| Aug 21, 2026 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.05% | 4,556 |
| Aug 20, 2026 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.15% | 114,576 |
| Aug 19, 2026 | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | -0.05% | 1,277 |
| Aug 17, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.05% | 414 |
| Aug 14, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 140,152 |
| Aug 13, 2026 | 10.00 | 10.00 | 9.91 | 9.98 | 9.98 | -0.40% | 218,432 |
| Aug 10, 2026 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | 0.10% | 3,140 |
| Aug 7, 2026 | 10.00 | 10.02 | 10.00 | 10.01 | 10.01 | 0.10% | 2,598 |
| Aug 6, 2026 | 9.99 | 10.01 | 9.99 | 10.00 | 10.00 | 0.15% | 51,542 |
| Aug 4, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.15% | 13,335 |
| Aug 3, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 5,374 |
| Jul 30, 2026 | 9.99 | 10.01 | 9.99 | 10.00 | 10.00 | 0.10% | 3,809 |
| Jul 17, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.10% | 68,384 |
| Jul 16, 2026 | 10.00 | 10.00 | 9.92 | 9.98 | 9.98 | -0.40% | 39,375 |
| Jul 9, 2026 | 10.02 | 10.02 | 10.01 | 10.02 | 10.02 | 0.07% | 2,822 |
| Jul 7, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.17% | 593 |
| Jul 6, 2026 | 10.04 | 10.04 | 10.00 | 10.03 | 10.03 | 0.30% | 40,988 |
| Jul 2, 2026 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.10% | 16,344 |
| Jul 1, 2026 | 9.99 | 10.00 | 9.99 | 9.99 | 9.99 | -0.10% | 109,829 |
| Jun 30, 2026 | 10.00 | 10.00 | 9.99 | 10.00 | 10.00 | 0.10% | 74,692 |
| Jun 29, 2026 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | - | 1,456 |
| Jun 26, 2026 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | 0.01% | 330,532 |
| Jun 25, 2026 | 10.02 | 10.02 | 9.98 | 9.99 | 9.99 | -0.11% | 10,716 |
| Jun 24, 2026 | 10.00 | 10.44 | 10.00 | 10.00 | 10.00 | - | 13,456 |
| Jun 23, 2026 | 9.97 | 10.00 | 9.97 | 10.00 | 10.00 | 0.30% | 1,656 |
| Jun 22, 2026 | 10.00 | 10.00 | 9.97 | 9.97 | 9.97 | -0.10% | 3,826 |
| 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% | 155,879 |
| 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% | 26,852 |
| Jun 11, 2026 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | -0.10% | 27,542 |
| 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 | - | 33,470 |
| 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 |