KRSP-UN(KRSP-UN)
KRSP-UN
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/15/2026 | $10.74 | $10.74 | $10.74 | $10.74 | 576 |
| 10/14/2026 | $10.74 | $10.75 | $10.74 | $10.74 | 2,380 |
| 10/13/2026 | $10.78 | $10.78 | $10.78 | $10.78 | 88 |
| 10/12/2026 | $10.75 | $10.82 | $10.74 | $10.78 | 1,658 |
| 10/9/2026 | $10.70 | $10.90 | $10.70 | $10.80 | 1,917 |
| 10/8/2026 | $10.70 | $10.80 | $10.70 | $10.80 | 13,987 |
| 10/7/2026 | $10.70 | $10.80 | $10.70 | $10.80 | 378 |
| 10/6/2026 | $10.80 | $10.80 | $10.71 | $10.75 | 1,161 |
| 10/5/2026 | $10.70 | $10.80 | $10.70 | $10.78 | 90,988 |
| 10/2/2026 | $10.71 | $10.80 | $10.70 | $10.80 | 162,391 |
| 10/1/2026 | $10.90 | $10.90 | $10.72 | $10.79 | 3,029 |
| 9/30/2026 | $10.71 | $10.89 | $10.71 | $10.80 | 25,602 |
| 9/29/2026 | $10.71 | $10.84 | $10.71 | $10.84 | 2,589 |
| 9/28/2026 | $10.70 | $10.90 | $10.70 | $10.84 | 70,207 |
| 9/25/2026 | $10.68 | $10.75 | $10.67 | $10.73 | 8,152 |
| 9/24/2026 | $10.70 | $10.75 | $10.65 | $10.70 | 40,518 |
| 9/23/2026 | $10.70 | $10.70 | $10.65 | $10.65 | 1,093 |
| 9/22/2026 | $10.70 | $10.70 | $10.65 | $10.65 | 17,852 |
| 9/21/2026 | $10.70 | $10.70 | $10.62 | $10.62 | 3,276 |
| 9/18/2026 | $10.66 | $10.68 | $10.66 | $10.66 | 3,424 |
| 9/17/2026 | $10.75 | $10.75 | $10.66 | $10.70 | 4,156 |
| 9/16/2026 | $10.70 | $10.70 | $10.65 | $10.65 | 4,411 |
| 9/15/2026 | $10.65 | $10.71 | $10.65 | $10.67 | 10,810 |
| 9/14/2026 | $10.67 | $10.67 | $10.62 | $10.64 | 13,171 |
| 9/11/2026 | $10.66 | $10.74 | $10.65 | $10.65 | 1,000 |
| 9/10/2026 | $10.65 | $10.73 | $10.65 | $10.73 | 798 |
| 9/9/2026 | $10.66 | $10.75 | $10.65 | $10.75 | 1,356 |
| 9/8/2026 | $10.75 | $10.75 | $10.75 | $10.75 | 307 |
| 9/4/2026 | $10.67 | $10.75 | $10.65 | $10.66 | 4,067 |
| 9/3/2026 | $10.75 | $10.75 | $10.72 | $10.72 | 29,261 |
| 9/2/2026 | $10.67 | $10.74 | $10.66 | $10.71 | 615 |
| 9/1/2026 | $10.74 | $10.74 | $10.74 | $10.74 | 235 |
| 8/31/2026 | $10.66 | $10.74 | $10.66 | $10.74 | 1,540 |
| 8/28/2026 | $10.74 | $10.74 | $10.69 | $10.69 | 768 |
| 8/27/2026 | $10.69 | $10.71 | $10.67 | $10.69 | 1,112 |
| 8/26/2026 | $10.72 | $10.72 | $10.69 | $10.69 | 1,049 |
| 8/25/2026 | $10.69 | $10.69 | $10.69 | $10.69 | 612 |
| 8/24/2026 | $10.69 | $10.75 | $10.69 | $10.69 | 3,059 |
| 8/21/2026 | $10.75 | $10.75 | $10.69 | $10.69 | 1,082 |
| 8/20/2026 | $10.66 | $10.75 | $10.66 | $10.69 | 29,691 |
| 8/19/2026 | $10.71 | $10.71 | $10.69 | $10.69 | 439 |
| 8/18/2026 | $10.68 | $10.70 | $10.67 | $10.70 | 6,610 |
| 8/17/2026 | $10.61 | $10.69 | $10.59 | $10.69 | 5,015 |
| 8/14/2026 | $10.66 | $10.66 | $10.61 | $10.61 | 2,276 |
| 8/13/2026 | $10.62 | $10.70 | $10.61 | $10.61 | 4,102 |
| 8/12/2026 | $10.62 | $10.62 | $10.60 | $10.60 | 5,797 |
| 8/11/2026 | $10.60 | $10.60 | $10.60 | $10.60 | 3,434 |
| 8/10/2026 | $10.65 | $10.70 | $10.60 | $10.60 | 12,698 |
| 8/7/2026 | $10.62 | $10.70 | $10.62 | $10.68 | 5,138 |
| 8/6/2026 | $10.64 | $10.64 | $10.64 | $10.64 | - |
| 8/5/2026 | $10.62 | $10.68 | $10.62 | $10.64 | 25,627 |
| 8/4/2026 | $10.64 | $10.64 | $10.64 | $10.64 | 460 |
| 8/3/2026 | $10.60 | $10.68 | $10.60 | $10.64 | 1,708 |
| 7/31/2026 | $10.55 | $10.70 | $10.55 | $10.63 | 80,162 |
| 7/30/2026 | $10.58 | $10.70 | $10.50 | $10.69 | 413,033 |
| 7/29/2026 | $10.64 | $10.67 | $10.58 | $10.61 | 10,030 |
| 7/28/2026 | $10.70 | $10.71 | $10.64 | $10.64 | 103,118 |
| 7/27/2026 | $10.70 | $10.87 | $10.70 | $10.80 | 2,840 |
| 7/24/2026 | $10.70 | $10.88 | $10.70 | $10.80 | 1,122 |
| 7/23/2026 | $10.87 | $10.90 | $10.70 | $10.80 | 2,286 |
| 7/22/2026 | $10.82 | $10.86 | $10.67 | $10.86 | 5,470 |
| 7/21/2026 | $10.97 | $10.97 | $10.90 | $10.90 | 944 |
| 7/20/2026 | $11.00 | $11.00 | $10.75 | $10.99 | 7,477 |
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
