Kratos Defense (0JS0) Historical Prices

8 Followers

Time Period

Events

GB:0JS0 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 13, 2026	35.00	35.49	33.34	33.92	33.92	-3.00%	10,093	0.45
Nov 12, 2026	36.16	36.88	34.86	34.97	34.97	-4.97%	13,660	0.61
Nov 11, 2026	36.85	38.00	36.44	36.80	36.80	+1.18%	9,010	0.39
Nov 10, 2026	37.57	37.89	36.01	36.37	36.37	+4.09%	7,693	0.33
Nov 09, 2026	35.17	38.03	34.80	37.50	37.50	+7.33%	23,409	1.00
Nov 06, 2026	32.90	35.14	31.50	34.94	34.94	+5.88%	31,051	1.34
Nov 05, 2026	36.03	36.78	32.51	33.00	33.00	-9.19%	32,980	1.40
Nov 04, 2026	40.15	41.16	35.82	36.34	36.34	-11.08%	33,515	1.44
Nov 03, 2026	40.23	41.71	39.74	40.87	40.87	+2.48%	7,590	0.32
Nov 02, 2026	41.18	41.99	39.85	39.88	39.88	-2.21%	12,713	0.51
Oct 30, 2026	42.60	43.37	40.35	40.78	40.78	-6.18%	16,015	0.63
Oct 29, 2026	40.64	44.11	40.61	43.47	43.47	+7.37%	42,261	1.70
Oct 28, 2026	41.37	42.20	40.39	40.48	40.48	-2.48%	6,311	0.25
Oct 27, 2026	40.54	42.12	40.02	41.51	41.51	+3.03%	11,834	0.47
Oct 26, 2026	38.87	40.41	38.25	40.29	40.29	+4.98%	17,821	0.71
Oct 23, 2026	38.25	38.49	36.35	38.38	38.38	+1.67%	9,632	0.38
Oct 22, 2026	38.30	39.91	37.41	37.75	37.75	-2.58%	112,118	4.74
Oct 21, 2026	39.50	39.92	38.50	38.75	38.75	-1.37%	8,550	0.36
Oct 20, 2026	39.35	40.27	38.56	39.29	39.29	-0.66%	13,134	0.55
Oct 19, 2026	41.04	41.15	39.04	39.55	39.55	-1.76%	8,263	0.34
Oct 16, 2026	41.07	41.71	40.12	40.26	40.26	+1.36%	15,489	0.65
Oct 15, 2026	38.81	40.33	37.87	39.72	39.72	+0.76%	43,747	1.87
Oct 14, 2026	40.59	41.57	39.27	39.42	39.42	-2.81%	27,070	1.17
Oct 13, 2026	41.60	42.00	39.86	40.56	40.56	-2.97%	43,895	1.93
Oct 12, 2026	42.60	43.03	41.80	41.80	41.80	-1.48%	26,367	1.17
Oct 09, 2026	42.77	43.46	41.50	42.43	42.43	+1.18%	54,911	2.51
Oct 08, 2026	41.80	43.02	41.50	41.94	41.94	+0.40%	31,391	1.45
Oct 07, 2026	44.01	44.02	40.93	41.77	41.77	-4.96%	35,515	1.67
Oct 06, 2026	42.35	44.12	41.96	43.95	43.95	+4.32%	26,859	1.27
Oct 05, 2026	43.40	44.13	42.07	42.13	42.13	-1.79%	18,136	0.86
Oct 02, 2026	43.13	43.69	42.16	42.90	42.90	-0.19%	12,967	0.62
Oct 01, 2026	43.17	43.50	41.79	42.98	42.98	-0.70%	29,889	1.44
Sep 30, 2026	43.30	44.14	42.47	43.28	43.28	-0.64%	17,957	0.88
Sep 29, 2026	44.26	44.88	43.52	43.56	43.56	-2.11%	19,304	0.93
Sep 28, 2026	45.17	45.62	44.08	44.50	44.50	-2.35%	9,265	0.44
Sep 25, 2026	47.13	47.45	45.56	45.57	45.57	-2.75%	13,608	0.64
Sep 24, 2026	46.08	47.25	44.82	46.86	46.86	-0.06%	20,529	0.98
Sep 23, 2026	47.08	47.92	46.25	46.89	46.89	-1.33%	11,241	0.54
Sep 22, 2026	48.51	49.79	45.94	47.52	47.52	-3.14%	43,965	2.14
Sep 21, 2026	47.65	49.40	47.65	49.06	49.06	+3.48%	24,974	1.22
Sep 18, 2026	48.12	48.70	46.83	47.41	47.41	-1.68%	9,672	0.47
Sep 17, 2026	48.00	49.25	47.64	48.22	48.22	+2.71%	22,084	1.08
Sep 16, 2026	47.48	47.88	45.92	46.95	46.95	-3.61%	19,999	1.00
Sep 15, 2026	47.66	49.39	46.59	48.71	48.71	+2.57%	17,347	0.87
Sep 14, 2026	46.40	48.07	45.54	47.49	47.49	+2.02%	19,871	1.00
Sep 11, 2026	47.19	48.00	45.50	46.55	46.55	-1.65%	25,233	1.28
Sep 10, 2026	47.00	48.66	46.37	47.33	47.33	+1.65%	25,763	1.32
Sep 09, 2026	48.80	48.95	46.33	46.56	46.56	-4.53%	24,031	1.23
Sep 08, 2026	48.15	50.08	47.36	48.77	48.77	+2.20%	23,715	1.23
Sep 07, 2026	47.72	48.70	47.15	47.72	47.72	0.00%	0	0.00

Kratos Defense historical prices

Kratos Defense (0JS0) Historical Prices

Become an Expert with TipRanks Premium