KRSP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	10.39	10.39	10.39	10.38	-	0.06%	23
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
Dec 18, 2025	10.36	10.36	10.36	10.36	10.36	0.19%	199
Dec 17, 2025	10.33	10.34	10.32	10.34	10.34	-0.10%	14,474
Dec 16, 2025	10.35	10.35	10.32	10.35	10.35	-0.10%	4,219
Dec 15, 2025	10.36	10.36	10.36	10.36	10.36	-	31,195
Dec 12, 2025	10.40	10.40	10.36	10.36	10.36	-	5,407
Dec 11, 2025	10.36	10.36	10.33	10.36	10.36	-	29,091
Dec 10, 2025	10.36	10.36	10.36	10.36	10.36	0.39%	232
Dec 9, 2025	10.32	10.32	10.32	10.32	10.32	-0.10%	205
Dec 8, 2025	10.35	10.35	10.30	10.33	10.33	-0.31%	3,146
Dec 5, 2025	10.40	10.40	10.35	10.36	10.36	-1.31%	2,917
Dec 2, 2025	10.44	10.50	10.44	10.50	10.50	0.96%	2,471
Dec 1, 2025	10.38	10.40	10.35	10.40	10.40	-0.95%	6,180
Nov 28, 2025	10.50	10.50	10.40	10.50	10.50	0.96%	1,061
Nov 26, 2025	10.35	10.43	10.35	10.40	10.40	-0.10%	940
Nov 25, 2025	10.35	10.45	10.35	10.41	10.41	0.10%	7,593
Nov 24, 2025	10.70	10.70	10.35	10.40	10.40	-2.80%	64,203