KREF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2024	11.74	11.77	11.52	11.53	11.53	-1.37%	504,170
Nov 12, 2024	11.93	11.98	11.59	11.69	11.69	-2.34%	440,511
Nov 11, 2024	11.99	12.06	11.90	11.97	11.97	0.67%	298,852
Nov 8, 2024	12.03	12.21	11.83	11.89	11.89	-0.75%	641,029
Nov 7, 2024	12.02	12.14	11.88	11.98	11.98	-0.33%	551,642
Nov 6, 2024	12.21	12.33	11.66	12.02	12.02	1.09%	834,124
Nov 5, 2024	11.87	11.99	11.76	11.89	11.89	-0.08%	419,524
Nov 4, 2024	11.60	12.01	11.54	11.90	11.90	2.59%	651,289
Nov 1, 2024	11.68	11.76	11.54	11.60	11.60	0.09%	835,964
Oct 31, 2024	11.58	11.68	11.50	11.59	11.59	-0.34%	612,522
Oct 30, 2024	11.58	11.85	11.55	11.63	11.63	0.78%	514,350
Oct 29, 2024	11.56	11.58	11.41	11.54	11.54	-1.11%	502,743
Oct 28, 2024	11.74	11.91	11.59	11.67	11.67	-0.17%	731,435
Oct 25, 2024	11.99	12.11	11.67	11.69	11.69	-2.18%	472,412
Oct 24, 2024	11.80	11.98	11.70	11.95	11.95	1.27%	470,201
Oct 23, 2024	11.39	11.88	11.39	11.80	11.80	1.11%	477,722
Oct 22, 2024	11.47	11.69	11.11	11.67	11.67	-0.09%	563,203
Oct 21, 2024	12.00	12.16	11.65	11.68	11.68	-2.99%	424,046
Oct 18, 2024	12.06	12.15	11.97	12.04	12.04	0.33%	281,251
Oct 17, 2024	11.94	12.03	11.89	12.00	12.00	-0.50%	202,670
Oct 16, 2024	11.94	12.08	11.94	12.06	12.06	1.60%	235,265
Oct 15, 2024	11.81	12.02	11.80	11.87	11.87	0.42%	318,473
Oct 14, 2024	11.63	11.88	11.62	11.82	11.82	1.63%	230,669
Oct 11, 2024	11.56	11.64	11.52	11.63	11.63	0.95%	224,931
Oct 10, 2024	11.50	11.54	11.38	11.52	11.52	-0.17%	283,998
Oct 9, 2024	11.64	11.65	11.53	11.54	11.54	-0.77%	230,805
Oct 8, 2024	11.74	11.74	11.55	11.63	11.63	-0.51%	279,037
Oct 7, 2024	11.90	11.90	11.56	11.69	11.69	-1.18%	387,631
Oct 4, 2024	11.90	11.95	11.76	11.83	11.83	0.17%	184,140
Oct 3, 2024	11.82	11.91	11.74	11.81	11.81	-0.84%	263,399
Oct 2, 2024	11.95	12.05	11.83	11.91	11.91	-0.58%	251,256
Oct 1, 2024	12.32	12.32	11.97	11.98	11.98	-3.00%	375,657
Sep 30, 2024	12.24	12.48	12.14	12.35	12.35	-0.96%	665,161
Sep 27, 2024	12.62	12.74	12.46	12.47	12.22	-	346,249
Sep 26, 2024	12.63	12.70	12.40	12.47	12.22	-1.11%	620,949
Sep 25, 2024	12.77	12.77	12.52	12.61	12.36	-1.48%	623,593
Sep 24, 2024	12.70	12.82	12.66	12.80	12.55	0.95%	459,133
Sep 23, 2024	12.65	12.70	12.54	12.68	12.43	0.56%	593,334
Sep 20, 2024	12.80	12.92	12.52	12.61	12.36	-1.94%	1,640,063
Sep 19, 2024	12.89	12.95	12.72	12.86	12.61	2.06%	776,334
Sep 18, 2024	12.60	12.84	12.52	12.60	12.35	0.08%	499,321
Sep 17, 2024	12.54	12.69	12.51	12.59	12.34	0.72%	328,316
Sep 16, 2024	12.39	12.58	12.31	12.50	12.25	1.63%	407,518
Sep 13, 2024	12.32	12.33	12.20	12.30	12.06	0.99%	187,834
Sep 12, 2024	12.02	12.20	11.95	12.18	11.94	1.25%	276,057
Sep 11, 2024	12.06	12.07	11.82	12.03	11.79	-0.08%	262,197
Sep 10, 2024	12.13	12.17	11.99	12.04	11.80	-0.25%	336,645
Sep 9, 2024	12.15	12.19	11.93	12.07	11.83	-0.66%	434,306
Sep 6, 2024	12.27	12.30	12.04	12.15	11.91	-0.74%	472,299
Sep 5, 2024	12.00	12.50	11.83	12.24	12.00	5.70%	1,095,115
Sep 4, 2024	11.58	11.64	11.42	11.58	11.35	0.17%	487,628
Sep 3, 2024	11.83	11.90	11.56	11.56	11.33	-3.10%	453,246
Aug 30, 2024	11.90	11.98	11.83	11.93	11.69	0.59%	611,300
Aug 29, 2024	11.73	11.91	11.66	11.86	11.63	1.19%	394,431
Aug 28, 2024	11.63	11.83	11.63	11.72	11.49	-	325,356
Aug 27, 2024	11.65	11.82	11.61	11.72	11.49	-0.17%	363,600
Aug 26, 2024	11.63	11.85	11.60	11.74	11.51	1.38%	548,287
Aug 23, 2024	11.21	11.62	11.16	11.58	11.35	3.67%	512,878
Aug 22, 2024	11.22	11.29	11.10	11.17	10.95	-0.71%	435,772
Aug 21, 2024	11.36	11.41	11.21	11.25	11.03	-0.88%	491,745
Aug 20, 2024	11.35	11.45	11.27	11.35	11.13	-	775,608
Aug 19, 2024	11.26	11.41	11.24	11.35	11.13	0.80%	588,548
Aug 16, 2024	11.22	11.31	11.15	11.26	11.04	0.27%	455,453
Aug 15, 2024	11.16	11.27	10.99	11.23	11.01	1.72%	427,434
Aug 14, 2024	10.95	11.05	10.79	11.04	10.82	1.38%	462,428
Aug 13, 2024	10.73	10.92	10.60	10.89	10.67	2.74%	374,910
Aug 12, 2024	10.88	10.88	10.47	10.60	10.39	-2.30%	365,035
Aug 9, 2024	10.90	10.92	10.79	10.85	10.64	-0.09%	372,049
Aug 8, 2024	10.74	10.90	10.73	10.86	10.65	1.69%	442,884
Aug 7, 2024	10.72	10.86	10.62	10.68	10.47	0.66%	557,829
Aug 6, 2024	10.48	10.70	10.34	10.61	10.40	1.05%	368,643
Aug 5, 2024	10.65	10.82	10.28	10.50	10.29	-4.89%	496,405
Aug 2, 2024	11.25	11.27	10.95	11.04	10.82	-3.58%	818,943
Aug 1, 2024	11.46	11.56	11.36	11.45	11.22	-0.26%	702,667
Jul 31, 2024	11.63	11.63	11.38	11.48	11.25	-0.35%	719,789
Jul 30, 2024	11.39	11.62	11.29	11.52	11.29	1.59%	719,778
Jul 29, 2024	11.40	11.50	11.28	11.34	11.12	-0.70%	757,825
Jul 26, 2024	11.46	11.48	11.26	11.42	11.19	1.15%	623,292
Jul 25, 2024	11.30	11.47	11.18	11.29	11.07	0.62%	777,476
Jul 24, 2024	11.44	11.77	11.18	11.22	11.00	-2.94%	1,042,882
Jul 23, 2024	10.34	11.79	10.34	11.56	11.33	14.57%	2,914,244
Jul 22, 2024	10.19	10.23	10.04	10.09	9.89	-0.20%	347,572
Jul 19, 2024	9.97	10.22	9.92	10.11	9.91	1.51%	584,243
Jul 18, 2024	9.90	10.09	9.89	9.96	9.76	0.10%	409,569
Jul 17, 2024	9.89	10.11	9.83	9.95	9.75	-0.10%	554,897
Jul 16, 2024	9.77	9.97	9.73	9.96	9.76	1.94%	488,062
Jul 15, 2024	9.70	9.84	9.64	9.77	9.58	1.14%	485,050
Jul 12, 2024	9.70	9.82	9.62	9.66	9.47	-0.10%	479,329
Jul 11, 2024	9.48	9.74	9.48	9.67	9.48	3.31%	468,382
Jul 10, 2024	9.29	9.37	9.25	9.36	9.17	0.97%	203,018
Jul 9, 2024	9.21	9.28	9.14	9.27	9.09	0.32%	252,451
Jul 8, 2024	9.13	9.26	9.11	9.24	9.06	1.76%	392,873
Jul 5, 2024	9.15	9.19	8.98	9.08	8.90	-0.33%	464,888
Jul 3, 2024	9.10	9.23	9.06	9.11	8.93	0.66%	174,655
Jul 2, 2024	8.88	9.07	8.87	9.05	8.87	1.80%	351,556
Jul 1, 2024	9.05	9.11	8.71	8.89	8.71	-1.77%	655,031
Jun 28, 2024	9.04	9.10	8.90	9.05	8.87	-1.52%	1,272,742
Jun 27, 2024	9.40	9.40	9.12	9.19	8.77	-1.50%	356,582
Jun 26, 2024	9.30	9.42	9.26	9.33	8.90	-0.43%	283,705
Jun 25, 2024	9.46	9.46	9.35	9.37	8.94	-0.64%	346,831