KREF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2025	10.02	10.37	9.95	10.29	10.29	2.80%	598,206
Jan 13, 2025	9.87	10.02	9.82	10.01	10.01	0.91%	335,939
Jan 10, 2025	9.87	9.93	9.71	9.92	9.92	-1.29%	709,060
Jan 8, 2025	10.08	10.09	9.98	10.05	10.05	-0.99%	302,964
Jan 7, 2025	10.31	10.34	10.05	10.15	10.15	-1.17%	515,100
Jan 6, 2025	10.41	10.43	10.25	10.27	10.27	-1.06%	382,034
Jan 3, 2025	10.25	10.41	10.19	10.38	10.38	1.67%	309,820
Jan 2, 2025	10.13	10.25	10.11	10.21	10.21	1.09%	396,136
Dec 31, 2024	10.00	10.17	9.92	10.10	10.10	-0.39%	710,883
Dec 30, 2024	10.25	10.27	10.11	10.14	9.90	-1.36%	467,676
Dec 27, 2024	10.31	10.40	10.22	10.28	10.03	-1.15%	496,380
Dec 26, 2024	10.47	10.58	10.38	10.40	10.15	-1.52%	525,184
Dec 24, 2024	10.31	10.56	10.24	10.56	10.31	2.13%	308,434
Dec 23, 2024	10.44	10.50	10.26	10.34	10.09	-1.15%	580,874
Dec 20, 2024	10.21	10.60	10.21	10.46	10.21	1.45%	2,235,541
Dec 19, 2024	10.49	10.61	10.16	10.31	10.06	-0.87%	585,387
Dec 18, 2024	10.89	10.97	10.36	10.40	10.15	-4.15%	719,808
Dec 17, 2024	11.27	11.29	10.78	10.85	10.59	-3.73%	695,732
Dec 16, 2024	11.36	11.47	11.17	11.27	11.00	-2.00%	628,489
Dec 13, 2024	11.45	11.51	11.32	11.50	11.22	0.35%	250,047
Dec 12, 2024	11.47	11.59	11.42	11.46	11.18	-0.26%	216,927
Dec 11, 2024	11.65	11.70	11.44	11.49	11.21	-0.69%	258,208
Dec 10, 2024	11.26	11.63	11.17	11.57	11.29	2.21%	328,889
Dec 9, 2024	11.32	11.39	11.26	11.32	11.05	-	284,611
Dec 6, 2024	11.33	11.40	11.20	11.32	11.05	0.09%	260,948
Dec 5, 2024	11.44	11.47	11.28	11.31	11.04	-1.05%	217,474
Dec 4, 2024	11.44	11.55	11.33	11.43	11.15	0.35%	390,454
Dec 3, 2024	11.74	11.74	11.37	11.39	11.12	-2.82%	370,975
Dec 2, 2024	11.66	11.73	11.53	11.72	11.44	0.77%	681,232
Nov 29, 2024	11.76	11.81	11.58	11.63	11.35	-0.51%	353,600
Nov 27, 2024	11.67	11.85	11.67	11.69	11.41	0.43%	290,361
Nov 26, 2024	11.65	11.69	11.50	11.64	11.36	-0.68%	286,793
Nov 25, 2024	11.67	11.82	11.67	11.72	11.44	1.30%	443,401
Nov 22, 2024	11.62	11.72	11.56	11.57	11.29	-0.09%	288,207
Nov 21, 2024	11.48	11.62	11.44	11.58	11.30	1.05%	356,738
Nov 20, 2024	11.41	11.50	11.21	11.46	11.18	0.26%	327,848
Nov 19, 2024	11.31	11.50	11.30	11.43	11.15	0.18%	586,869
Nov 18, 2024	11.31	11.47	11.29	11.41	11.13	1.33%	315,769
Nov 15, 2024	11.53	11.59	11.22	11.26	10.99	-1.66%	436,539
Nov 14, 2024	11.61	11.68	11.43	11.45	11.17	-0.69%	377,439
Nov 13, 2024	11.74	11.77	11.52	11.53	11.25	-1.37%	504,170
Nov 12, 2024	11.93	11.98	11.59	11.69	11.41	-2.34%	440,511
Nov 11, 2024	11.99	12.06	11.90	11.97	11.68	0.67%	298,852
Nov 8, 2024	12.03	12.21	11.83	11.89	11.60	-0.75%	641,029
Nov 7, 2024	12.02	12.14	11.88	11.98	11.69	-0.33%	551,642
Nov 6, 2024	12.21	12.33	11.66	12.02	11.73	1.09%	834,124
Nov 5, 2024	11.87	11.99	11.76	11.89	11.60	-0.08%	419,524
Nov 4, 2024	11.60	12.01	11.54	11.90	11.61	2.59%	651,289
Nov 1, 2024	11.68	11.76	11.54	11.60	11.32	0.09%	835,964
Oct 31, 2024	11.58	11.68	11.50	11.59	11.31	-0.34%	612,522
Oct 30, 2024	11.58	11.85	11.55	11.63	11.35	0.78%	514,350
Oct 29, 2024	11.56	11.58	11.41	11.54	11.26	-1.11%	502,743
Oct 28, 2024	11.74	11.91	11.59	11.67	11.39	-0.17%	731,435
Oct 25, 2024	11.99	12.11	11.67	11.69	11.41	-2.18%	472,412
Oct 24, 2024	11.80	11.98	11.70	11.95	11.66	1.27%	470,201
Oct 23, 2024	11.39	11.88	11.39	11.80	11.52	1.11%	477,722
Oct 22, 2024	11.47	11.69	11.11	11.67	11.39	-0.09%	563,203
Oct 21, 2024	12.00	12.16	11.65	11.68	11.40	-2.99%	424,046
Oct 18, 2024	12.06	12.15	11.97	12.04	11.75	0.33%	281,251
Oct 17, 2024	11.94	12.03	11.89	12.00	11.71	-0.50%	202,670
Oct 16, 2024	11.94	12.08	11.94	12.06	11.77	1.60%	235,265
Oct 15, 2024	11.81	12.02	11.80	11.87	11.58	0.42%	318,473
Oct 14, 2024	11.63	11.88	11.62	11.82	11.53	1.63%	230,669
Oct 11, 2024	11.56	11.64	11.52	11.63	11.35	0.95%	224,931
Oct 10, 2024	11.50	11.54	11.38	11.52	11.24	-0.17%	283,998
Oct 9, 2024	11.64	11.65	11.53	11.54	11.26	-0.77%	230,805
Oct 8, 2024	11.74	11.74	11.55	11.63	11.35	-0.51%	279,037
Oct 7, 2024	11.90	11.90	11.56	11.69	11.41	-1.18%	387,631
Oct 4, 2024	11.90	11.95	11.76	11.83	11.54	0.17%	184,140
Oct 3, 2024	11.82	11.91	11.74	11.81	11.53	-0.84%	263,399
Oct 2, 2024	11.95	12.05	11.83	11.91	11.62	-0.58%	251,256
Oct 1, 2024	12.32	12.32	11.97	11.98	11.69	-3.00%	375,657
Sep 30, 2024	12.24	12.48	12.14	12.35	12.05	-0.96%	665,161
Sep 27, 2024	12.62	12.74	12.46	12.47	11.93	-	346,249
Sep 26, 2024	12.63	12.70	12.40	12.47	11.93	-1.11%	620,949
Sep 25, 2024	12.77	12.77	12.52	12.61	12.06	-1.48%	623,593
Sep 24, 2024	12.70	12.82	12.66	12.80	12.24	0.95%	459,133
Sep 23, 2024	12.65	12.70	12.54	12.68	12.13	0.56%	593,334
Sep 20, 2024	12.80	12.92	12.52	12.61	12.06	-1.94%	1,640,063
Sep 19, 2024	12.89	12.95	12.72	12.86	12.30	2.06%	776,334
Sep 18, 2024	12.60	12.84	12.52	12.60	12.05	0.08%	499,321
Sep 17, 2024	12.54	12.69	12.51	12.59	12.04	0.72%	328,316
Sep 16, 2024	12.39	12.58	12.31	12.50	11.96	1.63%	407,518
Sep 13, 2024	12.32	12.33	12.20	12.30	11.77	0.99%	187,834
Sep 12, 2024	12.02	12.20	11.95	12.18	11.65	1.25%	276,057
Sep 11, 2024	12.06	12.07	11.82	12.03	11.51	-0.08%	262,197
Sep 10, 2024	12.13	12.17	11.99	12.04	11.52	-0.25%	336,645
Sep 9, 2024	12.15	12.19	11.93	12.07	11.55	-0.66%	434,306
Sep 6, 2024	12.27	12.30	12.04	12.15	11.62	-0.74%	472,299
Sep 5, 2024	12.00	12.50	11.83	12.24	11.71	5.70%	1,095,115
Sep 4, 2024	11.58	11.64	11.42	11.58	11.08	0.17%	487,628
Sep 3, 2024	11.83	11.90	11.56	11.56	11.06	-3.10%	453,246
Aug 30, 2024	11.90	11.98	11.83	11.93	11.41	0.59%	611,300
Aug 29, 2024	11.73	11.91	11.66	11.86	11.34	1.19%	394,431
Aug 28, 2024	11.63	11.83	11.63	11.72	11.21	-	325,356
Aug 27, 2024	11.65	11.82	11.61	11.72	11.21	-0.17%	363,600
Aug 26, 2024	11.63	11.85	11.60	11.74	11.23	1.38%	548,287
Aug 23, 2024	11.21	11.62	11.16	11.58	11.08	3.67%	512,878
Aug 22, 2024	11.22	11.29	11.10	11.17	10.68	-0.71%	435,772
Aug 21, 2024	11.36	11.41	11.21	11.25	10.76	-0.88%	491,745