KREF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	7.05	7.09	6.90	6.92	6.92	-1.70%	956,277
Jun 4, 2026	6.83	7.06	6.76	7.04	7.04	3.99%	1,351,919
Jun 3, 2026	6.74	6.83	6.72	6.77	6.77	-0.59%	1,075,315
Jun 2, 2026	6.67	6.82	6.67	6.81	6.81	2.41%	1,074,778
Jun 1, 2026	6.63	6.74	6.61	6.65	6.65	-0.30%	1,012,861
May 29, 2026	6.72	6.76	6.66	6.67	6.67	-0.30%	2,481,407
May 28, 2026	6.62	6.72	6.62	6.69	6.69	0.45%	900,782
May 27, 2026	6.59	6.69	6.59	6.66	6.66	1.37%	832,162
May 26, 2026	6.49	6.58	6.45	6.57	6.57	1.39%	875,919
May 22, 2026	6.47	6.48	6.40	6.48	6.48	1.09%	795,605
May 21, 2026	6.31	6.48	6.30	6.41	6.41	0.47%	823,874
May 20, 2026	6.18	6.41	6.15	6.38	6.38	3.24%	1,003,469
May 19, 2026	6.40	6.41	6.18	6.18	6.18	-4.19%	1,096,549
May 18, 2026	6.38	6.55	6.33	6.45	6.45	1.90%	841,747
May 15, 2026	6.45	6.45	6.30	6.33	6.33	-2.47%	751,620
May 14, 2026	6.50	6.61	6.47	6.49	6.49	0.62%	1,278,180
May 13, 2026	6.35	6.45	6.28	6.45	6.45	0.78%	943,344
May 12, 2026	6.51	6.53	6.38	6.40	6.40	-1.08%	1,135,824
May 11, 2026	6.58	6.60	6.45	6.47	6.47	-2.12%	1,232,316
May 8, 2026	6.59	6.64	6.55	6.61	6.61	0.46%	762,785
May 7, 2026	6.56	6.62	6.50	6.58	6.58	0.15%	763,310
May 6, 2026	6.55	6.60	6.51	6.57	6.57	0.77%	1,018,448
May 5, 2026	6.46	6.54	6.42	6.52	6.52	1.09%	1,336,104
May 4, 2026	6.29	6.45	6.29	6.45	6.45	1.57%	1,466,160
May 1, 2026	6.15	6.40	6.14	6.35	6.35	3.59%	2,295,475
Apr 30, 2026	6.11	6.22	6.11	6.13	6.13	-0.49%	1,274,209
Apr 29, 2026	6.12	6.22	6.12	6.16	6.16	-1.44%	1,392,929
Apr 28, 2026	6.16	6.36	6.13	6.25	6.25	6.29%	2,850,213
Apr 27, 2026	5.83	6.01	5.68	5.88	5.88	-2.16%	2,960,312
Apr 24, 2026	5.95	6.09	5.81	6.01	6.01	-1.31%	1,705,265
Apr 23, 2026	5.31	6.22	5.25	6.09	6.09	-9.10%	6,099,676
Apr 22, 2026	6.78	6.81	6.69	6.70	6.70	0.15%	1,131,518
Apr 21, 2026	6.80	6.90	6.65	6.69	6.69	-2.05%	1,011,172
Apr 20, 2026	6.63	6.83	6.61	6.83	6.83	2.09%	737,898
Apr 17, 2026	6.72	6.77	6.66	6.69	6.69	1.06%	645,844
Apr 16, 2026	6.63	6.69	6.58	6.62	6.62	-1.19%	730,318
Apr 15, 2026	6.58	6.72	6.56	6.70	6.70	1.67%	844,305
Apr 14, 2026	6.54	6.63	6.52	6.59	6.59	0.92%	580,178
Apr 13, 2026	6.30	6.53	6.27	6.53	6.53	2.67%	599,740
Apr 10, 2026	6.32	6.39	6.30	6.36	6.36	0.79%	600,376
Apr 9, 2026	6.30	6.35	6.18	6.31	6.31	0.48%	858,861
Apr 8, 2026	6.25	6.30	6.18	6.28	6.28	2.78%	1,011,817
Apr 7, 2026	6.08	6.17	6.06	6.11	6.11	0.49%	812,240
Apr 6, 2026	6.22	6.23	6.06	6.08	6.08	-2.25%	784,775
Apr 2, 2026	5.95	6.27	5.87	6.22	6.22	3.49%	1,819,721
Apr 1, 2026	6.11	6.13	5.93	6.01	6.01	-1.80%	1,773,152
Mar 31, 2026	6.16	6.19	6.05	6.12	6.12	1.66%	1,631,157
Mar 30, 2026	6.14	6.40	6.12	6.27	6.02	2.79%	1,173,968
Mar 27, 2026	6.35	6.40	6.04	6.10	5.86	-4.84%	1,861,447
Mar 26, 2026	6.40	6.54	6.40	6.41	6.15	-0.16%	870,798