KREF(KREF)
KREF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $6.18 | $6.41 | $6.15 | $6.38 | 1.00M |
| 5/19/2026 | $6.40 | $6.41 | $6.18 | $6.18 | 1.10M |
| 5/18/2026 | $6.38 | $6.55 | $6.33 | $6.45 | 861,895 |
| 5/15/2026 | $6.45 | $6.45 | $6.30 | $6.33 | 751,620 |
| 5/14/2026 | $6.50 | $6.61 | $6.47 | $6.49 | 1.28M |
| 5/13/2026 | $6.35 | $6.45 | $6.28 | $6.45 | 943,344 |
| 5/12/2026 | $6.51 | $6.53 | $6.38 | $6.40 | 1.14M |
| 5/11/2026 | $6.58 | $6.60 | $6.45 | $6.47 | 1.23M |
| 5/8/2026 | $6.59 | $6.64 | $6.55 | $6.61 | 762,800 |
| 5/7/2026 | $6.56 | $6.62 | $6.50 | $6.58 | 763,310 |
| 5/6/2026 | $6.55 | $6.60 | $6.51 | $6.57 | 1.02M |
| 5/5/2026 | $6.46 | $6.54 | $6.42 | $6.52 | 1.34M |
| 5/4/2026 | $6.29 | $6.45 | $6.29 | $6.45 | 1.47M |
| 5/1/2026 | $6.15 | $6.40 | $6.14 | $6.35 | 2.30M |
| 4/30/2026 | $6.11 | $6.22 | $6.11 | $6.13 | 1.27M |
| 4/29/2026 | $6.12 | $6.22 | $6.12 | $6.16 | 1.39M |
| 4/28/2026 | $6.16 | $6.36 | $6.13 | $6.25 | 2.85M |
| 4/27/2026 | $5.83 | $6.01 | $5.68 | $5.88 | 2.96M |
| 4/24/2026 | $5.95 | $6.09 | $5.81 | $6.01 | 1.71M |
| 4/23/2026 | $5.31 | $6.22 | $5.25 | $6.09 | 6.10M |
| 4/22/2026 | $6.78 | $6.81 | $6.69 | $6.70 | 1.13M |
| 4/21/2026 | $6.80 | $6.90 | $6.65 | $6.69 | 1.01M |
| 4/20/2026 | $6.63 | $6.83 | $6.61 | $6.83 | 737,900 |
| 4/17/2026 | $6.72 | $6.77 | $6.66 | $6.69 | 645,844 |
| 4/16/2026 | $6.63 | $6.69 | $6.58 | $6.62 | 730,318 |
| 4/15/2026 | $6.58 | $6.72 | $6.56 | $6.70 | 844,305 |
| 4/14/2026 | $6.54 | $6.63 | $6.52 | $6.59 | 580,200 |
| 4/13/2026 | $6.30 | $6.53 | $6.27 | $6.53 | 599,740 |
| 4/10/2026 | $6.32 | $6.39 | $6.30 | $6.36 | 600,400 |
| 4/9/2026 | $6.30 | $6.35 | $6.18 | $6.31 | 858,900 |
| 4/8/2026 | $6.25 | $6.30 | $6.18 | $6.28 | 1.01M |
| 4/7/2026 | $6.08 | $6.17 | $6.06 | $6.11 | 812,240 |
| 4/6/2026 | $6.22 | $6.23 | $6.06 | $6.08 | 784,800 |
| 4/2/2026 | $5.95 | $6.27 | $5.87 | $6.22 | 1.82M |
| 4/1/2026 | $6.11 | $6.13 | $5.93 | $6.01 | 1.77M |
| 3/31/2026 | $6.16 | $6.19 | $6.05 | $6.12 | 1.63M |
| 3/30/2026 | $6.14 | $6.40 | $6.12 | $6.27 | 1.17M |
| 3/27/2026 | $6.35 | $6.40 | $6.04 | $6.10 | 1.86M |
| 3/26/2026 | $6.40 | $6.54 | $6.40 | $6.41 | 870,800 |
| 3/25/2026 | $6.42 | $6.46 | $6.30 | $6.42 | 1.89M |
| 3/24/2026 | $6.39 | $6.47 | $6.29 | $6.34 | 1.93M |
| 3/23/2026 | $6.39 | $6.54 | $6.33 | $6.41 | 2.25M |
| 3/20/2026 | $6.60 | $6.62 | $6.38 | $6.38 | 10.98M |
| 3/19/2026 | $6.60 | $6.65 | $6.48 | $6.53 | 1.84M |
| 3/18/2026 | $6.63 | $6.75 | $6.59 | $6.64 | 1.51M |
| 3/17/2026 | $6.68 | $6.73 | $6.61 | $6.68 | 2.00M |
| 3/16/2026 | $6.64 | $6.67 | $6.56 | $6.59 | 1.40M |
| 3/13/2026 | $6.72 | $6.76 | $6.54 | $6.55 | 1.19M |
| 3/12/2026 | $6.67 | $6.80 | $6.60 | $6.64 | 1.66M |
| 3/11/2026 | $7.02 | $7.02 | $6.75 | $6.78 | 1.10M |
| 3/10/2026 | $7.06 | $7.19 | $6.98 | $7.02 | 1.68M |
| 3/9/2026 | $7.00 | $7.13 | $6.84 | $7.07 | 2.24M |
| 3/6/2026 | $7.17 | $7.22 | $6.97 | $7.18 | 723,200 |
| 3/5/2026 | $7.36 | $7.40 | $7.22 | $7.27 | 1.65M |
| 3/4/2026 | $7.21 | $7.50 | $7.21 | $7.41 | 1.70M |
| 3/3/2026 | $7.11 | $7.25 | $7.02 | $7.21 | 1.16M |
| 3/2/2026 | $6.84 | $7.27 | $6.78 | $7.25 | 1.71M |
| 2/27/2026 | $6.95 | $7.05 | $6.90 | $6.95 | 1.37M |
| 2/26/2026 | $6.91 | $7.06 | $6.86 | $7.02 | 1.42M |
| 2/25/2026 | $6.77 | $6.88 | $6.73 | $6.87 | 1.34M |
| 2/24/2026 | $6.71 | $6.77 | $6.64 | $6.77 | 1.19M |
| 2/23/2026 | $6.71 | $6.84 | $6.67 | $6.69 | 907,200 |
| 2/20/2026 | $6.76 | $6.84 | $6.67 | $6.81 | 1.38M |