KRSP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	10.47	10.47	10.47	10.47	10.47	-	154
Aug 7, 2026	10.46	10.60	10.46	10.47	10.47	0.10%	11,315
Aug 6, 2026	10.46	10.46	10.46	10.46	10.46	-0.10%	188
Aug 5, 2026	10.46	10.50	10.46	10.47	10.47	-0.29%	5,091
Aug 4, 2026	10.46	10.50	10.46	10.50	10.50	0.38%	29,008
Aug 3, 2026	10.46	10.46	10.46	10.46	10.46	-0.52%	160
Jul 31, 2026	10.45	10.57	10.45	10.52	10.52	0.53%	5,960
Jul 30, 2026	10.42	10.54	10.40	10.46	10.46	-	354,538
Jul 29, 2026	10.46	10.47	10.46	10.46	10.46	-0.10%	3,270
Jul 28, 2026	10.46	10.58	10.46	10.47	10.47	0.10%	3,149
Jul 27, 2026	10.46	10.46	10.46	10.46	10.46	-	163
Jul 24, 2026	10.46	10.46	10.46	10.46	10.46	-	217
Jul 23, 2026	10.46	10.46	10.46	10.46	10.46	-0.76%	184
Jul 16, 2026	10.54	10.54	10.54	10.54	10.54	0.09%	1,973
Jul 15, 2026	10.48	10.53	10.48	10.53	10.53	-0.38%	14,358
Jul 14, 2026	10.57	10.57	10.57	10.57	10.57	0.19%	1,757
Jul 13, 2026	10.45	10.55	10.45	10.55	10.55	0.09%	8,177
Jul 10, 2026	10.55	10.55	10.51	10.54	10.54	-0.09%	60,151
Jul 9, 2026	10.55	10.57	10.51	10.55	10.55	-0.14%	76,873
Jul 8, 2026	10.44	10.57	10.44	10.57	10.57	0.62%	22,171
Jul 7, 2026	10.50	10.50	10.50	10.50	10.50	-0.10%	153
Jul 6, 2026	10.97	10.97	10.51	10.51	10.51	0.10%	3,139
Jul 2, 2026	10.46	10.51	10.46	10.50	10.50	-0.10%	7,443
Jul 1, 2026	10.50	10.52	10.50	10.51	10.51	0.10%	8,492
Jun 30, 2026	10.50	10.50	10.50	10.50	10.50	-	30,110
Jun 29, 2026	10.51	10.51	10.42	10.50	10.50	-	13,734
Jun 26, 2026	10.46	10.50	10.46	10.50	10.50	0.77%	6,142
Jun 25, 2026	10.41	10.45	10.41	10.42	10.42	-0.48%	3,413
Jun 24, 2026	10.41	10.47	10.41	10.47	10.47	0.58%	699
Jun 23, 2026	10.41	10.41	10.41	10.41	10.41	0.10%	404
Jun 22, 2026	10.36	10.40	10.36	10.40	10.40	-1.05%	3,602
Jun 18, 2026	11.00	11.89	10.42	10.51	10.51	0.10%	8,116
Jun 17, 2026	10.43	10.50	10.43	10.50	10.50	0.86%	540
Jun 16, 2026	10.43	10.60	10.41	10.41	10.41	-	1,211
Jun 12, 2026	10.41	10.41	10.41	10.41	10.41	-0.38%	109
Jun 11, 2026	10.41	10.45	10.41	10.45	10.45	-	121,659
Jun 10, 2026	10.45	10.45	10.41	10.45	10.45	-	36,721
Jun 9, 2026	10.43	10.45	10.43	10.45	10.45	0.38%	452,148
Jun 5, 2026	10.44	10.45	10.41	10.41	10.41	-	1,784
Jun 3, 2026	10.41	10.41	10.41	10.41	10.41	-	145
Jun 2, 2026	10.41	10.41	10.41	10.41	10.41	-	281
Jun 1, 2026	10.36	10.50	10.36	10.41	10.41	0.39%	8,500
May 29, 2026	10.36	10.48	10.36	10.37	10.37	-0.38%	2,900
May 27, 2026	10.50	10.65	10.41	10.41	10.41	-0.38%	1,315
May 22, 2026	10.45	10.57	10.45	10.45	10.45	0.19%	545
May 21, 2026	10.50	10.80	10.43	10.43	10.43	-0.67%	1,209
May 20, 2026	10.85	10.85	10.40	10.50	10.50	-3.36%	3,473
May 19, 2026	10.45	11.00	10.36	10.87	10.87	3.97%	53,759
May 18, 2026	10.34	10.45	10.34	10.45	10.45	0.87%	25,551
May 15, 2026	10.37	10.40	10.34	10.36	10.36	-	18,750