KRSP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	10.37	10.37	10.37	10.37	10.37	0.43%	1,017
Mar 12, 2026	10.37	10.37	10.33	10.33	10.33	0.10%	917
Mar 11, 2026	10.30	10.32	10.30	10.32	10.32	-0.29%	277
Mar 9, 2026	10.30	10.39	10.30	10.35	10.35	-0.38%	1,414
Mar 6, 2026	10.31	10.39	10.31	10.39	10.39	0.48%	2,002
Mar 5, 2026	10.35	10.35	10.34	10.34	10.34	0.10%	1,963
Mar 4, 2026	10.30	10.38	10.30	10.33	10.33	-0.10%	4,204
Mar 3, 2026	10.34	10.34	10.34	10.34	10.34	-	1,307
Mar 2, 2026	10.32	10.34	10.30	10.34	10.34	0.19%	3,560
Feb 27, 2026	10.32	10.32	10.32	10.32	10.32	0.19%	39,634
Feb 26, 2026	10.30	10.30	10.30	10.30	10.30	-0.19%	75,146
Feb 25, 2026	10.32	10.32	10.32	10.32	10.32	-	7,784
Feb 24, 2026	10.33	10.33	10.32	10.32	10.32	-0.19%	15,274
Feb 23, 2026	10.39	10.39	10.34	10.34	10.34	-0.10%	617
Feb 20, 2026	10.35	10.35	10.35	10.35	10.35	0.10%	384
Feb 19, 2026	10.34	10.34	10.34	10.34	10.34	-0.10%	11,550
Feb 18, 2026	10.35	10.35	10.35	10.35	10.35	0.10%	1,129
Feb 17, 2026	10.39	10.39	10.34	10.34	10.34	-	3,077
Feb 13, 2026	10.34	10.34	10.34	10.34	10.34	-	1,705
Feb 12, 2026	10.34	10.34	10.34	10.34	10.34	0.10%	1,025
Feb 10, 2026	10.38	10.38	10.33	10.33	10.33	-0.48%	55,381
Feb 9, 2026	10.34	10.38	10.34	10.38	10.38	0.39%	44,620
Feb 5, 2026	10.33	10.34	10.32	10.34	10.34	-0.10%	271,301
Feb 3, 2026	10.33	10.35	10.30	10.35	10.35	-0.10%	360,399
Feb 2, 2026	10.37	10.39	10.35	10.36	10.36	-0.10%	22,187
Jan 29, 2026	10.42	10.42	10.37	10.37	10.37	-0.19%	212
Jan 28, 2026	10.40	10.40	10.39	10.39	10.39	-0.10%	503,448
Jan 27, 2026	10.45	10.45	10.40	10.40	10.40	0.19%	311
Jan 26, 2026	10.40	10.40	10.38	10.38	10.38	-	649
Jan 23, 2026	10.33	10.38	10.33	10.38	10.38	-0.67%	334
Jan 22, 2026	10.40	10.55	10.40	10.45	10.45	1.06%	10,966
Jan 21, 2026	10.36	10.37	10.34	10.34	10.34	-0.48%	17,188
Jan 20, 2026	10.32	10.39	10.32	10.39	10.39	0.39%	19,395
Jan 16, 2026	10.33	10.51	10.33	10.35	10.35	-0.29%	1,426
Jan 15, 2026	10.38	10.38	10.38	10.38	10.38	-	181
Jan 14, 2026	10.33	10.38	10.30	10.38	10.38	0.48%	45,402
Jan 13, 2026	10.32	10.37	10.30	10.33	10.33	-0.39%	173,789
Jan 9, 2026	10.40	10.43	10.35	10.37	10.37	0.29%	6,658
Jan 8, 2026	10.33	10.36	10.32	10.34	10.34	-0.29%	8,684
Jan 7, 2026	10.42	10.42	10.37	10.37	10.37	0.48%	1,007
Jan 6, 2026	10.35	10.35	10.32	10.32	10.32	-	244
Jan 5, 2026	10.35	10.35	10.32	10.32	10.32	-0.29%	5,189
Jan 2, 2026	10.27	10.41	10.27	10.35	10.35	0.98%	14,520
Dec 30, 2025	10.24	10.29	10.24	10.25	10.25	0.29%	34,338
Dec 29, 2025	10.21	10.26	10.21	10.22	10.22	-0.58%	9,194
Dec 26, 2025	10.35	10.35	10.28	10.28	10.28	-	1,068
Dec 24, 2025	10.27	10.29	10.26	10.28	10.28	0.29%	27,128
Dec 23, 2025	10.30	10.30	10.25	10.25	10.25	-0.49%	26,278
Dec 22, 2025	10.50	10.50	10.29	10.30	10.30	-0.39%	13,077
Dec 19, 2025	10.36	10.36	10.34	10.34	10.34	-0.19%	5,178