KRSP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	10.35	10.35	10.31	10.31	10.31	-0.19%	441
Apr 1, 2026	10.33	10.35	10.33	10.33	10.33	0.19%	2,358
Mar 31, 2026	10.35	10.35	10.31	10.31	10.31	-	567
Mar 30, 2026	10.39	10.39	10.31	10.31	10.31	0.19%	28,312
Mar 27, 2026	10.32	10.33	10.29	10.29	10.29	0.10%	10,178
Mar 26, 2026	10.29	10.35	10.27	10.28	10.28	0.29%	123,739
Mar 25, 2026	10.25	10.27	10.25	10.25	10.25	-0.19%	5,228
Mar 24, 2026	10.29	10.29	10.25	10.27	10.27	-	3,167
Mar 23, 2026	10.29	10.29	10.26	10.27	10.27	-0.19%	1,159
Mar 20, 2026	10.27	10.29	10.26	10.29	10.29	0.10%	16,178
Mar 19, 2026	10.38	10.38	10.27	10.28	10.28	-0.19%	13,365
Mar 17, 2026	10.30	10.30	10.30	10.30	10.30	-0.71%	425
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