KRT(KRT)
KRT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $26.66 | $26.66 | $26.43 | $26.52 | 31,773 |
| 5/21/2026 | $27.06 | $27.33 | $25.91 | $26.72 | 169,600 |
| 5/20/2026 | $26.99 | $27.77 | $26.98 | $27.66 | 162,773 |
| 5/19/2026 | $27.36 | $27.39 | $26.86 | $27.02 | 176,000 |
| 5/18/2026 | $26.83 | $28.24 | $26.83 | $27.46 | 315,519 |
| 5/15/2026 | $26.08 | $27.06 | $26.05 | $26.77 | 123,000 |
| 5/14/2026 | $27.23 | $27.60 | $26.20 | $26.24 | 94,729 |
| 5/13/2026 | $27.02 | $27.35 | $26.79 | $27.23 | 97,923 |
| 5/12/2026 | $27.12 | $27.76 | $26.92 | $27.20 | 72,516 |
| 5/11/2026 | $28.09 | $28.25 | $26.77 | $27.01 | 127,395 |
| 5/8/2026 | $30.93 | $30.93 | $27.50 | $28.07 | 152,400 |
| 5/7/2026 | $29.76 | $30.79 | $29.16 | $30.41 | 122,543 |
| 5/6/2026 | $29.73 | $30.16 | $29.60 | $29.68 | 50,304 |
| 5/5/2026 | $28.50 | $29.53 | $28.36 | $29.37 | 85,138 |
| 5/4/2026 | $28.76 | $29.12 | $28.57 | $28.93 | 61,136 |
| 5/1/2026 | $28.69 | $29.14 | $28.52 | $28.97 | 36,649 |
| 4/30/2026 | $28.35 | $28.90 | $28.29 | $28.69 | 41,628 |
| 4/29/2026 | $28.48 | $29.05 | $28.24 | $28.44 | 64,300 |
| 4/28/2026 | $29.30 | $29.46 | $28.63 | $28.66 | 42,317 |
| 4/27/2026 | $29.38 | $29.89 | $29.27 | $29.27 | 64,800 |
| 4/24/2026 | $28.89 | $29.68 | $28.50 | $29.21 | 81,325 |
| 4/23/2026 | $28.52 | $29.29 | $28.52 | $28.91 | 109,338 |
| 4/22/2026 | $28.64 | $28.99 | $28.00 | $28.39 | 74,527 |
| 4/21/2026 | $29.78 | $29.78 | $28.34 | $28.43 | 91,027 |
| 4/20/2026 | $30.10 | $30.21 | $29.57 | $29.80 | 126,600 |
| 4/17/2026 | $29.29 | $30.70 | $29.29 | $30.20 | 264,445 |
| 4/16/2026 | $28.50 | $28.87 | $28.27 | $28.75 | 80,819 |
| 4/15/2026 | $29.10 | $29.37 | $28.46 | $28.59 | 44,561 |
| 4/14/2026 | $29.62 | $29.66 | $29.06 | $29.08 | 70,200 |
| 4/13/2026 | $29.75 | $29.75 | $29.27 | $29.50 | 77,600 |
| 4/10/2026 | $29.89 | $30.10 | $29.23 | $29.78 | 56,100 |
| 4/9/2026 | $29.39 | $29.87 | $28.68 | $29.82 | 74,708 |
| 4/8/2026 | $29.01 | $29.48 | $28.65 | $29.33 | 104,600 |
| 4/7/2026 | $28.11 | $28.37 | $27.82 | $28.31 | 54,978 |
| 4/6/2026 | $27.61 | $28.25 | $26.95 | $28.11 | 62,335 |
| 4/2/2026 | $27.89 | $28.17 | $27.37 | $27.83 | 51,100 |
| 4/1/2026 | $28.23 | $28.66 | $28.18 | $28.32 | 67,800 |
| 3/31/2026 | $27.83 | $28.35 | $27.34 | $27.92 | 127,317 |
| 3/30/2026 | $27.80 | $27.98 | $27.37 | $27.50 | 89,000 |
| 3/27/2026 | $27.54 | $27.87 | $27.45 | $27.60 | 62,200 |
| 3/26/2026 | $27.99 | $28.43 | $27.49 | $27.71 | 80,100 |
| 3/25/2026 | $28.47 | $28.52 | $28.14 | $28.39 | 72,448 |
| 3/24/2026 | $27.45 | $28.31 | $27.27 | $28.17 | 73,901 |
| 3/23/2026 | $27.16 | $28.10 | $27.16 | $27.71 | 86,700 |
| 3/20/2026 | $27.43 | $27.43 | $26.71 | $27.01 | 121,300 |
| 3/19/2026 | $27.58 | $27.83 | $26.95 | $27.45 | 124,349 |
| 3/18/2026 | $28.00 | $28.16 | $27.55 | $27.75 | 134,622 |
| 3/17/2026 | $27.82 | $28.30 | $27.50 | $27.92 | 97,500 |
| 3/16/2026 | $27.00 | $27.84 | $26.01 | $27.82 | 163,844 |
| 3/13/2026 | $23.93 | $27.00 | $23.92 | $26.92 | 243,500 |
| 3/12/2026 | $22.68 | $22.79 | $22.17 | $22.31 | 63,446 |
| 3/11/2026 | $22.50 | $22.82 | $22.14 | $22.82 | 52,322 |
| 3/10/2026 | $22.57 | $22.85 | $22.31 | $22.34 | 63,912 |
| 3/9/2026 | $22.49 | $22.83 | $21.95 | $22.68 | 64,531 |
| 3/6/2026 | $23.05 | $23.10 | $22.58 | $22.73 | 63,418 |
| 3/5/2026 | $24.20 | $24.20 | $23.31 | $23.39 | 47,900 |
| 3/4/2026 | $23.90 | $24.23 | $23.73 | $24.10 | 50,700 |
| 3/3/2026 | $24.13 | $24.62 | $23.57 | $23.95 | 58,400 |
| 3/2/2026 | $24.41 | $24.78 | $24.28 | $24.51 | 72,825 |
| 2/27/2026 | $24.64 | $24.89 | $24.60 | $24.65 | 43,000 |
| 2/26/2026 | $24.78 | $25.08 | $24.52 | $24.89 | 78,500 |
| 2/25/2026 | $24.94 | $25.24 | $24.32 | $24.74 | 59,500 |
| 2/24/2026 | $24.96 | $25.13 | $24.62 | $24.78 | 42,549 |
| 2/23/2026 | $25.21 | $25.25 | $24.39 | $24.69 | 41,632 |