KRKNF(KRKNF)
KRKNF
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $3.08 | $3.10 | $2.94 | $2.94 | 186,543 |
| 10/13/2026 | $3.09 | $3.16 | $3.02 | $3.12 | 640,404 |
| 10/12/2026 | $3.15 | $3.26 | $3.07 | $3.09 | 650,600 |
| 10/9/2026 | $3.39 | $3.41 | $3.12 | $3.15 | 1.12M |
| 10/8/2026 | $3.52 | $3.55 | $3.13 | $3.32 | 1.41M |
| 10/7/2026 | $3.51 | $3.51 | $3.22 | $3.50 | 1.35M |
| 10/6/2026 | $3.26 | $3.37 | $3.16 | $3.37 | 1.44M |
| 10/5/2026 | $2.98 | $3.20 | $2.96 | $3.20 | 1.08M |
| 10/2/2026 | $2.98 | $3.05 | $2.85 | $2.91 | 1.10M |
| 10/1/2026 | $3.09 | $3.10 | $2.92 | $3.01 | 619,419 |
| 9/30/2026 | $2.92 | $3.12 | $2.91 | $3.07 | 816,802 |
| 9/29/2026 | $3.06 | $3.06 | $2.94 | $2.94 | 1.07M |
| 9/28/2026 | $3.26 | $3.29 | $3.02 | $3.04 | 1.32M |
| 9/25/2026 | $3.24 | $3.26 | $3.15 | $3.23 | 573,723 |
| 9/24/2026 | $3.40 | $3.40 | $3.14 | $3.21 | 903,939 |
| 9/23/2026 | $3.32 | $3.39 | $3.22 | $3.29 | 1.25M |
| 9/22/2026 | $3.29 | $3.34 | $3.18 | $3.29 | 744,600 |
| 9/21/2026 | $3.33 | $3.35 | $3.26 | $3.28 | 530,300 |
| 9/18/2026 | $3.34 | $3.34 | $3.17 | $3.27 | 602,802 |
| 9/17/2026 | $3.27 | $3.37 | $3.26 | $3.28 | 324,800 |
| 9/16/2026 | $3.16 | $3.33 | $3.16 | $3.28 | 514,315 |
| 9/15/2026 | $3.37 | $3.42 | $3.18 | $3.18 | 650,000 |
| 9/14/2026 | $3.30 | $3.39 | $3.19 | $3.36 | 1.05M |
| 9/11/2026 | $3.52 | $3.62 | $3.30 | $3.31 | 1.21M |
| 9/10/2026 | $3.62 | $3.64 | $3.52 | $3.52 | 712,700 |
| 9/9/2026 | $3.89 | $3.93 | $3.60 | $3.61 | 584,912 |
| 9/8/2026 | $3.72 | $3.93 | $3.72 | $3.90 | 611,124 |
| 9/4/2026 | $3.73 | $3.74 | $3.61 | $3.71 | 358,630 |
| 9/3/2026 | $3.76 | $3.80 | $3.68 | $3.70 | 502,800 |
| 9/2/2026 | $3.65 | $3.75 | $3.53 | $3.69 | 714,615 |
| 9/1/2026 | $3.80 | $3.84 | $3.63 | $3.64 | 756,500 |
| 8/31/2026 | $3.85 | $3.89 | $3.71 | $3.76 | 1.15M |
| 8/28/2026 | $3.90 | $4.07 | $3.78 | $3.85 | 1.81M |
| 8/27/2026 | $4.15 | $4.32 | $3.82 | $3.92 | 2.29M |
| 8/26/2026 | $4.25 | $4.26 | $4.16 | $4.19 | 660,500 |
| 8/25/2026 | $4.25 | $4.31 | $4.15 | $4.23 | 418,600 |
| 8/24/2026 | $4.32 | $4.39 | $4.02 | $4.18 | 1.01M |
| 8/21/2026 | $4.26 | $4.33 | $4.20 | $4.32 | 417,149 |
| 8/20/2026 | $4.32 | $4.35 | $4.21 | $4.21 | 562,100 |
| 8/19/2026 | $4.30 | $4.36 | $4.28 | $4.33 | 476,600 |
| 8/18/2026 | $4.35 | $4.39 | $4.28 | $4.30 | 489,141 |
| 8/17/2026 | $4.57 | $4.62 | $4.38 | $4.39 | 522,400 |
| 8/14/2026 | $4.63 | $4.63 | $4.37 | $4.52 | 558,218 |
| 8/13/2026 | $4.88 | $4.89 | $4.55 | $4.55 | 653,512 |
| 8/12/2026 | $4.54 | $4.77 | $4.51 | $4.77 | 793,500 |
| 8/11/2026 | $4.50 | $4.62 | $4.45 | $4.50 | 541,900 |
| 8/10/2026 | $4.43 | $4.58 | $4.37 | $4.50 | 554,300 |
| 8/7/2026 | $4.37 | $4.58 | $4.31 | $4.39 | 432,200 |
| 8/6/2026 | $4.52 | $4.58 | $4.26 | $4.34 | 551,700 |
| 8/5/2026 | $4.22 | $4.52 | $4.22 | $4.50 | 1.41M |
| 8/4/2026 | $4.26 | $4.38 | $4.21 | $4.26 | 895,519 |
| 8/3/2026 | $4.20 | $4.23 | $4.15 | $4.18 | 716,706 |
| 7/31/2026 | $4.12 | $4.25 | $4.05 | $4.15 | 754,121 |
| 7/30/2026 | $4.05 | $4.25 | $4.02 | $4.12 | 874,300 |
| 7/29/2026 | $4.24 | $4.27 | $4.00 | $4.02 | 856,713 |
| 7/28/2026 | $4.31 | $4.40 | $4.05 | $4.25 | 1.27M |
| 7/27/2026 | $4.39 | $4.43 | $4.25 | $4.35 | 509,500 |
| 7/24/2026 | $4.47 | $4.49 | $4.26 | $4.32 | 819,758 |
| 7/23/2026 | $4.20 | $4.47 | $4.18 | $4.46 | 928,000 |
| 7/22/2026 | $4.28 | $4.28 | $4.15 | $4.21 | 567,400 |
| 7/21/2026 | $4.17 | $4.29 | $4.11 | $4.20 | 818,100 |
| 7/20/2026 | $4.34 | $4.45 | $4.04 | $4.15 | 979,700 |
| 7/17/2026 | $4.16 | $4.29 | $4.00 | $4.19 | 1.23M |
| 7/16/2026 | $4.36 | $4.50 | $4.04 | $4.18 | 1.67M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
