Kraken Robotics Systems Inc (2KQ) Historical Prices
41 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 2.32 | 2.36 | 2.21 | 2.23 | 2.23 | -4.90% | 500 | 0.21 |
| Nov 03, 2026 | 2.28 | 2.35 | 2.28 | 2.35 | 2.35 | -0.64% | 500 | 0.21 |
| Nov 02, 2026 | 2.40 | 2.47 | 2.36 | 2.36 | 2.36 | -1.87% | 1,000 | 0.42 |
| Oct 30, 2026 | 2.42 | 2.42 | 2.41 | 2.41 | 2.41 | -1.23% | 0 | 0.00 |
| Oct 29, 2026 | 2.47 | 2.52 | 2.44 | 2.44 | 2.44 | -2.99% | 115 | 0.05 |
| Oct 28, 2026 | 2.52 | 2.64 | 2.51 | 2.51 | 2.51 | -0.40% | 17,110 | 8.15 |
| Oct 27, 2026 | 2.51 | 2.52 | 2.51 | 2.52 | 2.52 | -1.37% | 0 | 0.00 |
| Oct 26, 2026 | 2.51 | 2.56 | 2.51 | 2.56 | 2.56 | -0.20% | 0 | 0.00 |
| Oct 23, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -3.94% | 0 | 0.00 |
| Oct 22, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -2.56% | 0 | 0.00 |
| Oct 21, 2026 | 2.52 | 2.74 | 2.52 | 2.74 | 2.74 | +7.05% | 0 | 0.00 |
| Oct 20, 2026 | 2.44 | 2.56 | 2.44 | 2.56 | 2.56 | +1.19% | 0 | 0.00 |
| Oct 19, 2026 | 2.48 | 2.66 | 2.48 | 2.53 | 2.53 | +8.14% | 1,172 | 0.53 |
| Oct 16, 2026 | 2.42 | 2.42 | 2.34 | 2.34 | 2.34 | -5.47% | 1,215 | 0.56 |
| Oct 15, 2026 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -8.69% | 0 | 0.00 |
| Oct 14, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -1.46% | 0 | 0.00 |
| Oct 13, 2026 | 2.74 | 2.80 | 2.74 | 2.75 | 2.75 | -0.90% | 14 | 0.01 |
| Oct 12, 2026 | 2.78 | 2.78 | 2.77 | 2.77 | 2.77 | +0.00% | 1,000 | 0.45 |
| Oct 09, 2026 | 2.88 | 2.88 | 2.77 | 2.77 | 2.77 | -8.73% | 0 | 0.00 |
| Oct 08, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -2.88% | 0 | 0.00 |
| Oct 07, 2026 | 2.92 | 3.19 | 2.92 | 3.13 | 3.13 | +8.32% | 7,219 | 3.35 |
| Oct 06, 2026 | 2.73 | 2.90 | 2.73 | 2.89 | 2.89 | +8.05% | 300 | 0.14 |
| Oct 05, 2026 | 2.47 | 2.67 | 2.47 | 2.67 | 2.67 | +5.95% | 9,149 | 4.31 |
| Oct 02, 2026 | 2.60 | 2.60 | 2.52 | 2.52 | 2.52 | -3.45% | 3,500 | 1.66 |
| Oct 01, 2026 | 2.65 | 2.67 | 2.61 | 2.61 | 2.61 | -1.88% | 3,239 | 1.56 |
| Sep 30, 2026 | 2.49 | 2.66 | 2.44 | 2.66 | 2.66 | +3.10% | 2,650 | 1.26 |
| Sep 29, 2026 | 2.59 | 2.75 | 2.58 | 2.58 | 2.58 | -1.71% | 10 | 0.00 |
| Sep 28, 2026 | 2.75 | 2.78 | 2.63 | 2.63 | 2.63 | -5.23% | 150 | 0.07 |
| Sep 25, 2026 | 2.76 | 2.77 | 2.76 | 2.77 | 2.77 | -7.51% | 0 | 0.00 |
| Sep 24, 2026 | 2.80 | 3.00 | 2.80 | 3.00 | 3.00 | +8.91% | 6,000 | 2.85 |
| Sep 23, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -2.31% | 60 | 0.03 |
| Sep 22, 2026 | 2.80 | 2.90 | 2.80 | 2.82 | 2.82 | -1.05% | 49 | 0.02 |
| Sep 21, 2026 | 2.82 | 2.90 | 2.82 | 2.85 | 2.85 | +4.21% | 60 | 0.03 |
| Sep 18, 2026 | 2.78 | 2.78 | 2.73 | 2.73 | 2.73 | -6.35% | 0 | 0.00 |
| Sep 17, 2026 | 2.92 | 2.92 | 2.82 | 2.92 | 2.92 | +5.05% | 899 | 0.42 |
| Sep 16, 2026 | 2.70 | 2.86 | 2.70 | 2.78 | 2.78 | +0.91% | 50 | 0.02 |
| Sep 15, 2026 | 2.84 | 2.84 | 2.75 | 2.75 | 2.75 | -3.17% | 0 | 0.00 |
| Sep 14, 2026 | 2.90 | 2.93 | 2.83 | 2.84 | 2.84 | -8.24% | 4,044 | 1.92 |
| Sep 11, 2026 | 3.00 | 3.10 | 2.90 | 3.10 | 3.10 | -0.48% | 29,150 | 17.72 |
| Sep 10, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -1.58% | 0 | 0.00 |
| Sep 09, 2026 | 3.31 | 3.31 | 3.16 | 3.16 | 3.16 | -3.81% | 1,330 | 0.81 |
| Sep 08, 2026 | 3.08 | 3.29 | 3.07 | 3.29 | 3.29 | +1.55% | 4,200 | 2.54 |
| Sep 07, 2026 | 3.08 | 3.24 | 3.08 | 3.24 | 3.24 | +2.70% | 100 | 0.06 |
| Sep 04, 2026 | 3.13 | 3.15 | 3.13 | 3.15 | 3.15 | -5.12% | 1,000 | 0.61 |
| Sep 03, 2026 | 3.05 | 3.32 | 3.05 | 3.32 | 3.32 | +6.07% | 450 | 0.27 |
| Sep 02, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -2.95% | 0 | 0.00 |
| Sep 01, 2026 | 3.23 | 3.35 | 3.23 | 3.23 | 3.23 | +0.62% | 3,600 | 2.24 |
| Aug 31, 2026 | 3.30 | 3.38 | 3.21 | 3.21 | 3.21 | -3.46% | 6,510 | 4.26 |
| Aug 28, 2026 | 3.31 | 3.42 | 3.30 | 3.32 | 3.32 | -2.06% | 3,636 | 2.37 |
| Aug 27, 2026 | 3.51 | 3.68 | 3.39 | 3.39 | 3.39 | -5.44% | 2,060 | 1.33 |
