KREF-PA(KREF-PA)
KREF-PA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $18.63 | $18.63 | $18.35 | $18.36 | 6,564 |
| 8/3/2026 | $18.31 | $18.42 | $18.26 | $18.35 | 6,700 |
| 7/31/2026 | $18.25 | $18.49 | $18.25 | $18.42 | 34,557 |
| 7/30/2026 | $18.25 | $18.36 | $18.25 | $18.36 | 4,952 |
| 7/29/2026 | $18.45 | $18.52 | $18.45 | $18.52 | 19,140 |
| 7/28/2026 | $18.55 | $18.62 | $18.55 | $18.56 | 6,174 |
| 7/27/2026 | $18.26 | $18.59 | $18.23 | $18.48 | 70,948 |
| 7/24/2026 | $18.07 | $18.26 | $18.01 | $18.23 | 24,279 |
| 7/23/2026 | $18.14 | $18.25 | $18.04 | $18.16 | 92,746 |
| 7/22/2026 | $17.90 | $18.20 | $17.88 | $18.17 | 81,963 |
| 7/21/2026 | $17.86 | $17.95 | $17.86 | $17.95 | 13,485 |
| 7/20/2026 | $17.84 | $17.90 | $17.82 | $17.90 | 11,768 |
| 7/17/2026 | $18.00 | $18.00 | $17.80 | $17.92 | 17,892 |
| 7/16/2026 | $18.01 | $18.02 | $17.90 | $17.95 | 10,363 |
| 7/15/2026 | $17.71 | $18.02 | $17.71 | $18.00 | 8,006 |
| 7/14/2026 | $17.71 | $17.92 | $17.71 | $17.92 | 1,992 |
| 7/13/2026 | $17.83 | $18.02 | $17.83 | $17.92 | 10,791 |
| 7/10/2026 | $17.97 | $18.04 | $17.77 | $18.00 | 5,419 |
| 7/9/2026 | $17.76 | $17.97 | $17.66 | $17.97 | 17,300 |
| 7/8/2026 | $18.02 | $18.06 | $17.91 | $17.96 | 7,403 |
| 7/7/2026 | $17.99 | $18.12 | $17.99 | $18.09 | 2,891 |
| 7/6/2026 | $17.98 | $18.09 | $17.93 | $18.03 | 18,422 |
| 7/2/2026 | $17.90 | $18.00 | $17.90 | $17.92 | 8,244 |
| 7/1/2026 | $17.85 | $18.07 | $17.83 | $17.92 | 16,408 |
| 6/30/2026 | $17.96 | $18.13 | $17.65 | $17.72 | 247,028 |
| 6/29/2026 | $18.18 | $18.18 | $17.90 | $17.96 | 19,119 |
| 6/26/2026 | $18.07 | $18.18 | $18.02 | $18.05 | 19,693 |
| 6/25/2026 | $18.12 | $18.16 | $18.12 | $18.15 | 14,318 |
| 6/24/2026 | $17.95 | $18.16 | $17.95 | $18.13 | 26,166 |
| 6/23/2026 | $17.83 | $18.11 | $17.83 | $18.10 | 21,561 |
| 6/22/2026 | $18.14 | $18.25 | $17.85 | $17.85 | 55,152 |
| 6/18/2026 | $18.16 | $18.25 | $18.15 | $18.17 | 4,660 |
| 6/17/2026 | $17.95 | $18.08 | $17.95 | $18.07 | 4,365 |
| 6/16/2026 | $18.00 | $18.13 | $17.99 | $17.99 | 5,772 |
| 6/15/2026 | $17.83 | $18.09 | $17.83 | $18.00 | 9,306 |
| 6/12/2026 | $17.95 | $18.08 | $17.80 | $17.90 | 6,497 |
| 6/11/2026 | $17.69 | $17.92 | $17.69 | $17.83 | 7,528 |
| 6/10/2026 | $17.91 | $18.04 | $17.62 | $17.62 | 3,581 |
| 6/9/2026 | $18.30 | $18.33 | $17.98 | $18.00 | 10,323 |
| 6/8/2026 | $18.50 | $18.50 | $18.20 | $18.25 | 9,274 |
| 6/5/2026 | $18.41 | $18.56 | $18.20 | $18.55 | 51,094 |
| 6/4/2026 | $18.24 | $18.57 | $18.24 | $18.42 | 106,052 |
| 6/3/2026 | $17.85 | $18.32 | $17.85 | $18.16 | 78,454 |
| 6/2/2026 | $17.77 | $17.86 | $17.72 | $17.81 | 8,281 |
| 6/1/2026 | $17.64 | $17.83 | $17.64 | $17.73 | 18,618 |
| 5/29/2026 | $17.70 | $17.91 | $17.70 | $17.78 | 14,888 |
| 5/28/2026 | $18.04 | $18.06 | $17.99 | $18.03 | 8,202 |
| 5/27/2026 | $17.87 | $18.10 | $17.86 | $18.10 | 2,509 |
| 5/26/2026 | $17.87 | $17.98 | $17.75 | $17.98 | 24,265 |
| 5/22/2026 | $18.00 | $18.08 | $17.75 | $17.91 | 13,383 |
| 5/21/2026 | $17.97 | $18.05 | $17.95 | $17.95 | 11,117 |
| 5/20/2026 | $18.00 | $18.10 | $17.75 | $18.01 | 20,508 |
| 5/19/2026 | $17.97 | $18.10 | $17.88 | $18.10 | 7,083 |
| 5/18/2026 | $17.89 | $18.04 | $17.85 | $18.00 | 23,317 |
| 5/15/2026 | $18.02 | $18.04 | $17.88 | $17.93 | 12,702 |
| 5/14/2026 | $18.40 | $18.40 | $18.04 | $18.12 | 10,131 |
| 5/13/2026 | $18.27 | $18.34 | $18.27 | $18.32 | 16,089 |
| 5/12/2026 | $18.27 | $18.37 | $18.27 | $18.34 | 12,575 |
| 5/11/2026 | $18.35 | $18.41 | $18.35 | $18.35 | 9,725 |
| 5/8/2026 | $18.33 | $18.44 | $18.27 | $18.39 | 17,921 |
| 5/7/2026 | $18.27 | $18.45 | $18.27 | $18.45 | 30,112 |