Kraken Robotics Inc. (KRKNF)
1.74
-0.06 (-3.33%)
At close: Mar 28, 2025, 3:56 PM
Kraken Robotics Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.82 | 1.82 | 1.70 | 1.74 | -0.06 | -3.33% | 185,089 |
| Mar 27, 2025 | 1.78 | 1.80 | 1.71 | 1.80 | 0.04 | 2.27% | 76,704 |
| Mar 26, 2025 | 1.84 | 1.88 | 1.75 | 1.76 | -0.09 | -4.86% | 209,500 |
| Mar 25, 2025 | 1.76 | 1.86 | 1.75 | 1.85 | 0.05 | 2.78% | 114,714 |
| Mar 24, 2025 | 1.87 | 1.87 | 1.75 | 1.80 | -0.02 | -1.10% | 366,618 |
| Mar 21, 2025 | 1.69 | 1.85 | 1.69 | 1.82 | 0.03 | 1.68% | 277,500 |
| Mar 20, 2025 | 1.79 | 1.80 | 1.73 | 1.79 | 0.00 | 0.00% | 304,235 |
| Mar 19, 2025 | 1.70 | 1.80 | 1.68 | 1.79 | 0.09 | 5.29% | 218,900 |
| Mar 18, 2025 | 1.65 | 1.70 | 1.65 | 1.70 | 0.03 | 1.80% | 176,845 |
| Mar 17, 2025 | 1.64 | 1.68 | 1.63 | 1.67 | 0.02 | 1.21% | 196,200 |
| Mar 14, 2025 | 1.63 | 1.69 | 1.60 | 1.65 | 0.01 | 0.61% | 326,000 |
| Mar 13, 2025 | 1.54 | 1.65 | 1.54 | 1.64 | 0.09 | 5.81% | 360,600 |
| Mar 12, 2025 | 1.49 | 1.58 | 1.49 | 1.55 | 0.03 | 1.97% | 149,000 |
| Mar 11, 2025 | 1.45 | 1.54 | 1.45 | 1.52 | 0.00 | 0.00% | 377,700 |
| Mar 10, 2025 | 1.55 | 1.55 | 1.48 | 1.52 | -0.05 | -3.18% | 471,749 |
| Mar 7, 2025 | 1.67 | 1.67 | 1.54 | 1.57 | -0.03 | -1.88% | 219,500 |
| Mar 6, 2025 | 1.59 | 1.68 | 1.57 | 1.60 | 0.05 | 3.23% | 251,946 |
| Mar 5, 2025 | 1.43 | 1.57 | 1.43 | 1.55 | 0.09 | 6.16% | 325,643 |
| Mar 4, 2025 | 1.45 | 1.49 | 1.41 | 1.46 | -0.02 | -1.35% | 382,800 |
| Mar 3, 2025 | 1.58 | 1.60 | 1.45 | 1.48 | -0.10 | -6.33% | 314,800 |
| Feb 28, 2025 | 1.59 | 1.67 | 1.51 | 1.58 | 0.00 | 0.00% | 340,704 |
| Feb 27, 2025 | 1.75 | 1.80 | 1.57 | 1.58 | -0.12 | -7.06% | 381,536 |
| Feb 26, 2025 | 1.65 | 1.82 | 1.64 | 1.70 | 0.16 | 10.39% | 636,128 |
| Feb 25, 2025 | 1.57 | 1.58 | 1.46 | 1.54 | -0.06 | -3.75% | 849,735 |
| Feb 24, 2025 | 1.69 | 1.71 | 1.58 | 1.60 | -0.09 | -5.33% | 561,500 |
| Feb 21, 2025 | 1.80 | 1.83 | 1.67 | 1.69 | -0.10 | -5.59% | 454,200 |
| Feb 20, 2025 | 1.81 | 1.85 | 1.76 | 1.79 | 0.00 | 0.00% | 422,122 |
| Feb 19, 2025 | 1.76 | 1.81 | 1.76 | 1.79 | 0.01 | 0.56% | 227,900 |
| Feb 18, 2025 | 1.80 | 1.83 | 1.77 | 1.78 | -0.01 | -0.56% | 275,700 |
| Feb 14, 2025 | 1.75 | 1.85 | 1.75 | 1.79 | -0.03 | -1.65% | 313,600 |
| Feb 13, 2025 | 1.90 | 1.91 | 1.77 | 1.82 | -0.04 | -2.15% | 408,922 |
| Feb 12, 2025 | 1.71 | 1.88 | 1.71 | 1.86 | 0.14 | 8.14% | 676,322 |
| Feb 11, 2025 | 1.79 | 1.80 | 1.71 | 1.72 | -0.05 | -2.82% | 592,638 |
| Feb 10, 2025 | 1.80 | 1.84 | 1.76 | 1.77 | -0.04 | -2.21% | 519,400 |
| Feb 7, 2025 | 1.80 | 1.87 | 1.80 | 1.81 | -0.01 | -0.55% | 244,008 |
| Feb 6, 2025 | 1.86 | 1.87 | 1.79 | 1.82 | -0.04 | -2.15% | 311,206 |
| Feb 5, 2025 | 1.89 | 1.90 | 1.83 | 1.86 | -0.01 | -0.53% | 196,823 |
| Feb 4, 2025 | 1.81 | 1.91 | 1.81 | 1.87 | 0.06 | 3.31% | 289,400 |
| Feb 3, 2025 | 1.69 | 1.86 | 1.57 | 1.81 | -0.01 | -0.55% | 683,211 |
| Jan 31, 2025 | 1.88 | 1.92 | 1.80 | 1.82 | -0.07 | -3.70% | 325,400 |
| Jan 30, 2025 | 1.91 | 1.94 | 1.87 | 1.89 | 0.00 | 0.00% | 237,000 |
| Jan 29, 2025 | 1.95 | 1.95 | 1.86 | 1.89 | -0.02 | -1.05% | 178,208 |
| Jan 28, 2025 | 1.87 | 1.95 | 1.87 | 1.91 | 0.03 | 1.60% | 276,812 |
| Jan 27, 2025 | 2.04 | 2.04 | 1.85 | 1.88 | -0.13 | -6.47% | 752,425 |
| Jan 24, 2025 | 2.01 | 2.10 | 1.99 | 2.01 | 0.01 | 0.50% | 987,900 |
| Jan 23, 2025 | 1.97 | 2.01 | 1.95 | 2.00 | 0.02 | 1.01% | 405,200 |
| Jan 22, 2025 | 2.00 | 2.00 | 1.91 | 1.98 | 0.01 | 0.51% | 513,300 |
| Jan 21, 2025 | 1.99 | 2.12 | 1.94 | 1.97 | -0.01 | -0.51% | 979,700 |
| Jan 17, 2025 | 1.98 | 2.00 | 1.89 | 1.98 | 0.06 | 3.13% | 1,310,534 |
| Jan 16, 2025 | 1.93 | 1.99 | 1.90 | 1.92 | -0.01 | -0.52% | 510,900 |