Global X - Conscious Comp... (KRMA)
NASDAQ: KRMA
· Real-Time Price · USD
42.42
0.04 (0.10%)
At close: Sep 09, 2025, 3:55 PM
42.45
0.07%
After-hours: Sep 09, 2025, 04:10 PM EDT
KRMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 42.41 | 42.44 | 42.21 | 42.38 | 42.38 | 0.17% | 9,354 |
| Sep 5, 2025 | 42.61 | 42.61 | 42.14 | 42.31 | 42.31 | -0.24% | 22,644 |
| Sep 4, 2025 | 42.09 | 42.41 | 42.09 | 42.41 | 42.41 | 0.86% | 8,510 |
| Sep 3, 2025 | 42.03 | 42.06 | 41.91 | 42.05 | 42.05 | 0.26% | 3,441 |
| Sep 2, 2025 | 41.75 | 41.94 | 41.65 | 41.94 | 41.94 | -0.66% | 217,300 |
| Aug 29, 2025 | 42.21 | 42.23 | 42.17 | 42.22 | 42.22 | -0.54% | 13,500 |
| Aug 28, 2025 | 42.49 | 42.49 | 42.45 | 42.45 | 42.45 | 0.19% | 700 |
| Aug 27, 2025 | 42.36 | 42.37 | 42.32 | 42.37 | 42.37 | 0.40% | 1,000 |
| Aug 26, 2025 | 42.13 | 42.20 | 42.08 | 42.20 | 42.20 | 0.09% | 4,421 |
| Aug 25, 2025 | 42.37 | 42.37 | 42.12 | 42.16 | 42.16 | -0.38% | 5,236 |
| Aug 22, 2025 | 42.17 | 42.44 | 42.17 | 42.32 | 42.32 | 1.66% | 2,841 |
| Aug 21, 2025 | 41.72 | 41.74 | 41.57 | 41.63 | 41.63 | -0.45% | 2,318 |
| Aug 20, 2025 | 41.84 | 41.84 | 41.57 | 41.82 | 41.82 | -0.24% | 1,141 |
| Aug 19, 2025 | 42.25 | 42.25 | 41.92 | 41.92 | 41.92 | -0.33% | 1,200 |
| Aug 18, 2025 | 42.00 | 42.12 | 42.00 | 42.06 | 42.06 | 0.07% | 1,800 |
| Aug 15, 2025 | 42.09 | 42.09 | 42.03 | 42.03 | 42.03 | -0.21% | 1,705 |
| Aug 14, 2025 | 41.96 | 42.17 | 41.95 | 42.12 | 42.12 | -0.17% | 3,510 |
| Aug 13, 2025 | 42.07 | 42.19 | 42.03 | 42.19 | 42.19 | 1.10% | 11,535 |
| Aug 12, 2025 | 41.83 | 41.83 | 41.73 | 41.73 | 41.73 | 1.14% | 728 |
| Aug 11, 2025 | 41.37 | 41.43 | 41.26 | 41.26 | 41.26 | -0.39% | 3,309 |