KREF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	7.46	7.53	7.43	7.37	-	-3.03%	138,978
Jul 16, 2026	7.44	7.62	7.42	7.60	7.60	2.43%	761,503
Jul 15, 2026	7.50	7.59	7.40	7.42	7.42	-0.80%	691,973
Jul 14, 2026	7.45	7.54	7.34	7.48	7.48	1.77%	717,384
Jul 13, 2026	7.38	7.47	7.30	7.35	7.35	-0.14%	938,705
Jul 10, 2026	7.28	7.39	7.24	7.36	7.36	1.80%	706,967
Jul 9, 2026	7.15	7.29	7.15	7.23	7.23	0.70%	754,292
Jul 8, 2026	7.08	7.24	7.08	7.18	7.18	0.98%	763,961
Jul 7, 2026	7.12	7.18	7.02	7.11	7.11	0.99%	863,252
Jul 6, 2026	6.99	7.11	6.97	7.04	7.04	0.14%	832,670
Jul 2, 2026	7.08	7.25	7.01	7.03	7.03	-1.26%	789,742
Jul 1, 2026	6.89	7.23	6.86	7.12	7.12	4.09%	1,229,139
Jun 30, 2026	6.97	6.99	6.80	6.84	6.84	-1.72%	1,453,894
Jun 29, 2026	7.22	7.24	7.04	7.06	6.96	-1.53%	1,122,329
Jun 26, 2026	7.06	7.20	6.96	7.17	7.07	2.43%	2,101,109
Jun 25, 2026	7.03	7.17	6.90	7.00	6.90	-0.57%	2,379,963
Jun 24, 2026	6.99	7.16	6.99	7.04	6.94	0.14%	628,421
Jun 23, 2026	6.98	7.10	6.97	7.03	6.93	0.72%	514,094
Jun 22, 2026	7.07	7.15	6.96	6.98	6.88	-1.13%	704,624
Jun 18, 2026	6.85	7.08	6.85	7.06	6.96	3.82%	987,452
Jun 17, 2026	7.19	7.22	6.77	6.80	6.70	-6.08%	960,704
Jun 16, 2026	7.26	7.33	7.19	7.24	7.14	0.56%	703,409
Jun 15, 2026	7.35	7.40	7.19	7.20	7.10	-0.41%	792,149
Jun 12, 2026	7.16	7.27	7.15	7.23	7.13	1.69%	581,845
Jun 11, 2026	7.19	7.20	6.94	7.11	7.01	-0.56%	842,219
Jun 10, 2026	7.20	7.30	7.14	7.15	7.05	0.28%	827,104
Jun 9, 2026	6.98	7.18	6.98	7.13	7.03	2.30%	1,079,419
Jun 8, 2026	6.94	7.04	6.93	6.97	6.87	0.72%	2,026,859
Jun 5, 2026	7.05	7.09	6.90	6.92	6.82	-1.70%	970,803
Jun 4, 2026	6.83	7.06	6.76	7.04	6.94	3.99%	1,351,972
Jun 3, 2026	6.74	6.83	6.72	6.77	6.67	-0.59%	1,075,349
Jun 2, 2026	6.67	6.82	6.67	6.81	6.71	2.41%	1,134,949
Jun 1, 2026	6.63	6.74	6.61	6.65	6.56	-0.30%	1,012,911
May 29, 2026	6.72	6.76	6.66	6.67	6.58	-0.30%	2,515,356
May 28, 2026	6.62	6.72	6.62	6.69	6.60	0.45%	910,088
May 27, 2026	6.59	6.69	6.59	6.66	6.57	1.37%	840,296
May 26, 2026	6.49	6.58	6.45	6.57	6.48	1.39%	884,650
May 22, 2026	6.47	6.48	6.40	6.48	6.39	1.09%	807,131
May 21, 2026	6.31	6.48	6.30	6.41	6.32	0.47%	823,874
May 20, 2026	6.18	6.41	6.15	6.38	6.29	3.24%	1,081,198
May 19, 2026	6.40	6.41	6.18	6.18	6.09	-4.19%	1,096,730
May 18, 2026	6.38	6.55	6.33	6.45	6.36	1.90%	861,895
May 15, 2026	6.45	6.45	6.30	6.33	6.24	-2.47%	751,620
May 14, 2026	6.50	6.61	6.47	6.49	6.40	0.62%	1,278,180
May 13, 2026	6.35	6.45	6.28	6.45	6.36	0.78%	943,344
May 12, 2026	6.51	6.53	6.38	6.40	6.31	-1.08%	1,135,824
May 11, 2026	6.58	6.60	6.45	6.47	6.38	-2.12%	1,232,316
May 8, 2026	6.59	6.64	6.55	6.61	6.52	0.46%	762,785
May 7, 2026	6.56	6.62	6.50	6.58	6.49	0.15%	763,310
May 6, 2026	6.55	6.60	6.51	6.57	6.48	0.77%	1,018,448