Kraton Corporation (KRA)
NYSE: KRA
· Real-Time Price · USD
46.49
0.01 (0.02%)
At close: Apr 24, 2025, 3:47 PM
KRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2022 | 46.47 | 46.51 | 46.47 | 46.49 | 46.49 | 0.02% | 970,379 |
| Mar 11, 2022 | 46.46 | 46.52 | 46.46 | 46.48 | 46.48 | 0.52% | 1,038,703 |
| Mar 10, 2022 | 46.28 | 46.30 | 46.18 | 46.24 | 46.24 | -0.13% | 382,144 |
| Mar 9, 2022 | 46.17 | 46.33 | 46.17 | 46.30 | 46.30 | 0.37% | 588,760 |
| Mar 8, 2022 | 46.28 | 46.34 | 46.13 | 46.13 | 46.13 | -0.37% | 887,620 |
| Mar 7, 2022 | 46.34 | 46.35 | 46.10 | 46.30 | 46.30 | 0.04% | 399,528 |
| Mar 4, 2022 | 46.34 | 46.37 | 46.21 | 46.28 | 46.28 | -0.09% | 321,943 |
| Mar 3, 2022 | 46.35 | 46.45 | 46.23 | 46.32 | 46.32 | -0.06% | 183,506 |
| Mar 2, 2022 | 46.14 | 46.37 | 46.14 | 46.35 | 46.35 | 0.61% | 513,102 |
| Mar 1, 2022 | 46.15 | 46.22 | 46.05 | 46.07 | 46.07 | -0.17% | 409,907 |
| Feb 28, 2022 | 46.09 | 46.29 | 46.05 | 46.15 | 46.15 | 0.02% | 328,798 |
| Feb 25, 2022 | 46.08 | 46.25 | 46.00 | 46.14 | 46.14 | 0.24% | 330,836 |
| Feb 24, 2022 | 46.10 | 46.10 | 45.60 | 46.03 | 46.03 | 0.17% | 500,566 |
| Feb 23, 2022 | 46.20 | 46.23 | 45.94 | 45.95 | 45.95 | -0.39% | 328,926 |
| Feb 22, 2022 | 46.25 | 46.27 | 46.10 | 46.13 | 46.13 | -0.24% | 257,468 |
| Feb 18, 2022 | 46.16 | 46.29 | 46.11 | 46.24 | 46.24 | 0.11% | 225,787 |
| Feb 17, 2022 | 46.16 | 46.32 | 46.16 | 46.19 | 46.19 | -0.02% | 161,131 |
| Feb 16, 2022 | 46.26 | 46.35 | 46.16 | 46.20 | 46.20 | -0.24% | 311,844 |
| Feb 15, 2022 | 46.19 | 46.36 | 46.18 | 46.31 | 46.31 | 0.46% | 157,127 |
| Feb 14, 2022 | 46.22 | 46.28 | 46.05 | 46.10 | 46.10 | -0.11% | 205,055 |