KREF.PRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	19.61	19.80	19.60	19.68	19.68	0.36%	20,148
Jul 14, 2025	19.90	20.00	19.61	19.61	19.61	-1.80%	7,904
Jul 11, 2025	20.09	20.09	19.95	19.97	19.97	-0.70%	11,237
Jul 10, 2025	19.97	20.33	19.97	20.11	20.11	0.60%	8,589
Jul 9, 2025	20.00	20.14	19.85	19.99	19.99	-0.43%	17,015
Jul 8, 2025	20.44	20.47	19.75	20.08	20.08	-0.61%	18,262
Jul 7, 2025	20.55	20.69	20.16	20.20	20.20	-2.65%	16,830
Jul 3, 2025	20.89	20.89	20.74	20.75	20.75	-0.72%	3,514
Jul 2, 2025	20.31	20.98	20.04	20.90	20.90	1.70%	26,008
Jul 1, 2025	20.26	20.69	20.23	20.55	20.55	1.73%	52,132
Jun 30, 2025	20.88	20.97	20.20	20.20	20.20	-3.81%	47,753
Jun 27, 2025	20.65	21.00	20.43	21.00	21.00	0.72%	21,119
Jun 26, 2025	20.30	20.92	20.20	20.85	20.85	2.71%	24,119
Jun 25, 2025	20.22	20.30	20.12	20.30	20.30	0.49%	25,427
Jun 24, 2025	20.22	20.25	20.04	20.20	20.20	0.76%	7,199
Jun 23, 2025	20.04	20.25	20.04	20.05	20.05	0.07%	6,939
Jun 20, 2025	19.80	20.30	19.80	20.04	20.04	0.68%	9,059
Jun 18, 2025	19.68	19.90	19.68	19.90	19.90	1.12%	14,703
Jun 17, 2025	19.55	19.80	19.55	19.68	19.68	0.31%	8,525
Jun 16, 2025	19.50	19.62	19.48	19.62	19.62	1.16%	13,580
Jun 13, 2025	19.30	19.48	19.29	19.40	19.40	-0.03%	3,847
Jun 12, 2025	19.20	19.42	19.20	19.40	19.40	1.04%	12,743
Jun 11, 2025	19.32	19.35	19.18	19.20	19.20	-1.01%	12,022
Jun 10, 2025	19.45	19.53	19.30	19.40	19.40	0.44%	20,516
Jun 9, 2025	19.26	19.42	19.24	19.31	19.31	0.35%	8,515
Jun 6, 2025	19.52	19.57	19.24	19.24	19.24	-1.37%	15,572
Jun 5, 2025	19.55	19.55	19.38	19.51	19.51	0.36%	20,005
Jun 4, 2025	19.55	19.55	19.13	19.44	19.44	-0.31%	28,634
Jun 3, 2025	19.15	19.53	19.15	19.50	19.50	1.93%	15,242
Jun 2, 2025	18.87	19.27	18.84	19.13	19.13	1.22%	135,009
May 30, 2025	19.20	19.29	18.49	18.90	18.90	-3.57%	53,352
May 29, 2025	19.55	19.60	19.18	19.60	19.19	0.58%	14,440
May 28, 2025	19.47	19.50	19.37	19.49	19.08	0.97%	9,471
May 27, 2025	19.50	19.50	19.21	19.30	18.90	-0.49%	16,466
May 23, 2025	19.40	19.41	19.16	19.40	18.99	-0.23%	12,943
May 22, 2025	19.39	19.55	19.38	19.44	19.04	0.78%	8,018
May 21, 2025	19.56	19.81	19.29	19.29	18.89	-2.18%	20,156
May 20, 2025	19.60	19.73	19.41	19.72	19.31	0.61%	21,667
May 19, 2025	19.67	19.67	19.60	19.60	19.19	-0.20%	12,737
May 16, 2025	19.64	19.67	19.40	19.64	19.23	0.01%	15,440
May 15, 2025	19.47	19.75	19.44	19.64	19.23	1.06%	22,782
May 14, 2025	19.44	19.57	19.40	19.43	19.03	0.22%	19,289
May 13, 2025	19.33	19.40	19.20	19.39	18.99	1.09%	16,306
May 12, 2025	19.02	19.26	19.00	19.18	18.78	1.97%	20,761
May 9, 2025	18.91	18.91	18.80	18.81	18.42	-0.42%	6,458
May 8, 2025	18.81	18.97	18.81	18.89	18.50	0.97%	8,647
May 7, 2025	18.70	18.77	18.62	18.71	18.32	0.42%	10,235
May 6, 2025	18.57	18.75	18.57	18.63	18.25	0.79%	9,971
May 5, 2025	18.52	18.60	18.45	18.49	18.10	-0.08%	9,384
May 2, 2025	18.69	18.83	18.40	18.50	18.12	0.05%	5,102