KKR Real Estate Finance Trust Inc.KREFNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $8.44 | $8.45 | $8.14 | $8.28 | 816,800 |
| 1/29/2026 | $8.43 | $8.47 | $8.26 | $8.44 | 598,724 |
| 1/28/2026 | $8.25 | $8.62 | $8.24 | $8.40 | 1.19M |
| 1/27/2026 | $8.06 | $8.24 | $8.06 | $8.20 | 467,745 |
| 1/26/2026 | $8.12 | $8.14 | $8.00 | $8.10 | 606,248 |
| 1/23/2026 | $8.22 | $8.22 | $8.07 | $8.15 | 734,812 |
| 1/22/2026 | $8.23 | $8.36 | $8.19 | $8.22 | 624,100 |
| 1/21/2026 | $8.05 | $8.21 | $8.02 | $8.20 | 629,500 |
| 1/20/2026 | $8.14 | $8.20 | $7.99 | $8.04 | 655,231 |
| 1/16/2026 | $8.18 | $8.34 | $8.18 | $8.29 | 591,940 |
| 1/15/2026 | $8.15 | $8.28 | $8.01 | $8.22 | 1.10M |
| 1/14/2026 | $7.87 | $8.15 | $7.81 | $8.15 | 1.07M |
| 1/13/2026 | $8.05 | $8.06 | $7.77 | $7.84 | 1.01M |
| 1/12/2026 | $7.90 | $8.03 | $7.83 | $8.01 | 772,017 |
| 1/9/2026 | $7.93 | $8.02 | $7.85 | $7.96 | 800,605 |
| 1/8/2026 | $7.55 | $7.95 | $7.55 | $7.87 | 941,333 |
| 1/7/2026 | $7.86 | $7.89 | $7.55 | $7.60 | 1.13M |
| 1/6/2026 | $8.06 | $8.07 | $7.84 | $7.86 | 1.14M |
| 1/5/2026 | $8.26 | $8.30 | $7.97 | $8.08 | 1.21M |
| 1/2/2026 | $8.25 | $8.36 | $8.11 | $8.28 | 860,217 |
| 12/31/2025 | $8.22 | $8.35 | $8.20 | $8.22 | 1.10M |
| 12/30/2025 | $8.46 | $8.53 | $8.41 | $8.47 | 942,640 |
| 12/29/2025 | $8.56 | $8.59 | $8.45 | $8.48 | 671,150 |
| 12/26/2025 | $8.56 | $8.63 | $8.51 | $8.52 | 514,792 |
| 12/24/2025 | $8.42 | $8.60 | $8.42 | $8.57 | 675,800 |
| 12/23/2025 | $8.52 | $8.57 | $8.46 | $8.46 | 816,300 |
| 12/22/2025 | $8.43 | $8.64 | $8.43 | $8.55 | 758,500 |
| 12/19/2025 | $8.45 | $8.50 | $8.41 | $8.46 | 2.48M |
| 12/18/2025 | $8.51 | $8.64 | $8.44 | $8.47 | 851,203 |
| 12/17/2025 | $8.55 | $8.65 | $8.46 | $8.50 | 1.17M |
| 12/16/2025 | $8.68 | $8.72 | $8.49 | $8.50 | 1.22M |
| 12/15/2025 | $8.94 | $8.94 | $8.65 | $8.67 | 949,419 |
| 12/12/2025 | $8.92 | $9.11 | $8.86 | $8.91 | 1.18M |
| 12/11/2025 | $8.87 | $8.96 | $8.82 | $8.94 | 766,339 |
| 12/10/2025 | $8.68 | $8.92 | $8.67 | $8.83 | 872,820 |
| 12/9/2025 | $8.60 | $8.72 | $8.57 | $8.69 | 951,500 |
| 12/8/2025 | $8.57 | $8.64 | $8.51 | $8.58 | 947,222 |
| 12/5/2025 | $8.42 | $8.59 | $8.39 | $8.57 | 1.23M |
| 12/4/2025 | $8.38 | $8.63 | $8.38 | $8.44 | 664,512 |
| 12/3/2025 | $8.40 | $8.51 | $8.38 | $8.48 | 746,612 |
| 12/2/2025 | $8.39 | $8.43 | $8.32 | $8.36 | 708,301 |
| 12/1/2025 | $8.40 | $8.44 | $8.29 | $8.37 | 658,400 |
| 11/28/2025 | $8.54 | $8.54 | $8.41 | $8.49 | 408,700 |
| 11/26/2025 | $8.48 | $8.63 | $8.48 | $8.49 | 932,600 |
| 11/25/2025 | $8.34 | $8.57 | $8.34 | $8.52 | 699,200 |
| 11/24/2025 | $8.32 | $8.39 | $8.23 | $8.33 | 1.05M |
| 11/21/2025 | $8.13 | $8.40 | $8.13 | $8.34 | 815,832 |
| 11/20/2025 | $8.11 | $8.24 | $8.07 | $8.12 | 661,604 |
| 11/19/2025 | $8.08 | $8.18 | $8.04 | $8.05 | 933,623 |
| 11/18/2025 | $8.09 | $8.20 | $8.05 | $8.13 | 794,700 |
| 11/17/2025 | $8.32 | $8.36 | $8.09 | $8.09 | 997,913 |
| 11/14/2025 | $8.21 | $8.32 | $8.17 | $8.31 | 1.08M |
| 11/13/2025 | $8.19 | $8.39 | $8.19 | $8.29 | 977,037 |
| 11/12/2025 | $8.26 | $8.33 | $8.22 | $8.23 | 775,033 |
| 11/11/2025 | $8.06 | $8.30 | $8.04 | $8.28 | 979,704 |
| 11/10/2025 | $8.22 | $8.27 | $7.96 | $8.02 | 1.25M |
| 11/7/2025 | $7.79 | $7.96 | $7.78 | $7.87 | 1.07M |
| 11/6/2025 | $7.99 | $8.03 | $7.79 | $7.79 | 792,500 |
| 11/5/2025 | $8.13 | $8.15 | $8.00 | $8.03 | 567,200 |
| 11/4/2025 | $8.04 | $8.15 | $7.96 | $8.10 | 873,361 |