KRP(KRP)
KRP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $15.20 | $15.40 | $15.03 | $15.12 | 885,162 |
| 5/19/2026 | $15.33 | $15.40 | $15.15 | $15.30 | 1.04M |
| 5/18/2026 | $15.35 | $15.50 | $15.20 | $15.47 | 1.26M |
| 5/15/2026 | $15.37 | $15.46 | $15.26 | $15.44 | 780,000 |
| 5/14/2026 | $15.35 | $15.46 | $15.28 | $15.30 | 703,506 |
| 5/13/2026 | $15.43 | $15.46 | $15.11 | $15.32 | 1.24M |
| 5/12/2026 | $15.33 | $15.56 | $15.27 | $15.27 | 2.24M |
| 5/11/2026 | $14.67 | $14.85 | $14.61 | $14.75 | 784,300 |
| 5/8/2026 | $14.49 | $14.63 | $14.32 | $14.55 | 748,752 |
| 5/7/2026 | $14.20 | $14.63 | $14.07 | $14.51 | 1.12M |
| 5/6/2026 | $14.89 | $15.17 | $14.51 | $14.59 | 870,630 |
| 5/5/2026 | $15.65 | $15.65 | $15.33 | $15.41 | 627,701 |
| 5/4/2026 | $15.51 | $15.63 | $15.41 | $15.61 | 951,700 |
| 5/1/2026 | $15.35 | $15.52 | $15.13 | $15.46 | 572,321 |
| 4/30/2026 | $15.22 | $15.49 | $15.15 | $15.40 | 1.39M |
| 4/29/2026 | $15.10 | $15.32 | $15.04 | $15.32 | 1.08M |
| 4/28/2026 | $14.92 | $15.17 | $14.82 | $15.05 | 813,909 |
| 4/27/2026 | $14.84 | $14.88 | $14.69 | $14.78 | 1.94M |
| 4/24/2026 | $14.57 | $14.70 | $14.51 | $14.70 | 604,546 |
| 4/23/2026 | $14.55 | $14.65 | $14.46 | $14.59 | 596,800 |
| 4/22/2026 | $14.38 | $14.59 | $14.38 | $14.54 | 489,713 |
| 4/21/2026 | $14.21 | $14.37 | $14.08 | $14.34 | 508,486 |
| 4/20/2026 | $14.19 | $14.24 | $14.06 | $14.12 | 647,464 |
| 4/17/2026 | $14.20 | $14.22 | $13.79 | $14.08 | 1.10M |
| 4/16/2026 | $14.28 | $14.52 | $14.28 | $14.45 | 455,433 |
| 4/15/2026 | $14.28 | $14.34 | $14.17 | $14.24 | 461,743 |
| 4/14/2026 | $14.44 | $14.53 | $14.20 | $14.20 | 489,600 |
| 4/13/2026 | $14.72 | $14.74 | $14.43 | $14.50 | 471,282 |
| 4/10/2026 | $14.33 | $14.52 | $14.33 | $14.50 | 396,500 |
| 4/9/2026 | $14.55 | $14.80 | $14.33 | $14.38 | 581,093 |
| 4/8/2026 | $14.45 | $14.59 | $14.26 | $14.51 | 875,244 |
| 4/7/2026 | $14.98 | $15.11 | $14.91 | $15.00 | 800,100 |
| 4/6/2026 | $14.79 | $15.00 | $14.63 | $14.98 | 815,599 |
| 4/2/2026 | $14.61 | $14.82 | $14.51 | $14.76 | 1.44M |
| 4/1/2026 | $14.32 | $14.33 | $14.02 | $14.15 | 1.15M |
| 3/31/2026 | $14.94 | $15.05 | $14.35 | $14.47 | 976,933 |
| 3/30/2026 | $14.86 | $14.93 | $14.71 | $14.84 | 652,093 |
| 3/27/2026 | $14.69 | $14.79 | $14.63 | $14.71 | 719,414 |
| 3/26/2026 | $14.63 | $14.70 | $14.47 | $14.63 | 728,800 |
| 3/25/2026 | $14.64 | $14.74 | $14.50 | $14.53 | 617,931 |
| 3/24/2026 | $14.59 | $14.84 | $14.56 | $14.67 | 1.07M |
| 3/23/2026 | $14.45 | $14.55 | $14.30 | $14.50 | 772,630 |
| 3/20/2026 | $14.55 | $14.80 | $14.44 | $14.45 | 922,319 |
| 3/19/2026 | $14.36 | $14.70 | $14.36 | $14.51 | 1.39M |
| 3/18/2026 | $14.32 | $14.46 | $14.20 | $14.40 | 826,100 |
| 3/17/2026 | $14.85 | $14.86 | $14.58 | $14.67 | 1.03M |
| 3/16/2026 | $14.70 | $14.83 | $14.55 | $14.74 | 1.01M |
| 3/13/2026 | $14.48 | $14.73 | $14.40 | $14.73 | 944,745 |
| 3/12/2026 | $14.59 | $14.73 | $14.44 | $14.51 | 697,950 |
| 3/11/2026 | $14.15 | $14.62 | $14.15 | $14.62 | 1.27M |
| 3/10/2026 | $14.50 | $14.50 | $14.12 | $14.12 | 680,000 |
| 3/9/2026 | $14.40 | $14.51 | $14.24 | $14.30 | 1.12M |
| 3/6/2026 | $14.60 | $14.70 | $14.38 | $14.40 | 942,117 |
| 3/5/2026 | $14.65 | $14.78 | $14.49 | $14.56 | 714,469 |
| 3/4/2026 | $14.48 | $14.67 | $14.36 | $14.55 | 575,514 |
| 3/3/2026 | $14.51 | $14.88 | $14.33 | $14.54 | 791,441 |
| 3/2/2026 | $14.75 | $14.75 | $14.38 | $14.57 | 917,065 |
| 2/27/2026 | $14.60 | $14.67 | $14.12 | $14.34 | 770,800 |
| 2/26/2026 | $14.49 | $14.54 | $13.88 | $14.50 | 845,117 |
| 2/25/2026 | $14.11 | $14.19 | $13.84 | $14.13 | 399,976 |
| 2/24/2026 | $14.15 | $14.15 | $13.95 | $14.13 | 361,016 |
| 2/23/2026 | $14.36 | $14.48 | $14.12 | $14.14 | 524,700 |
| 2/20/2026 | $14.07 | $14.36 | $14.07 | $14.35 | 882,800 |