Kraken Robotics Inc (2KQ)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.065 | -5.53191489362 | 1.175 | 1.235 | 1.11 | 10762 | 1.14260988 | DE |
| 4 | 0.118 | 11.8951612903 | 0.992 | 1.235 | 0.9 | 17774 | 1.06055552 | DE |
| 12 | 0.328 | 41.9437340153 | 0.782 | 1.235 | 0.702 | 13156 | 0.97394264 | DE |
| 26 | 0.358 | 47.6063829787 | 0.752 | 1.235 | 0.622 | 9360 | 0.87818225 | DE |
| 52 | 0.811 | 271.237458194 | 0.299 | 1.235 | 0.271 | 10055 | 0.67148656 | DE |
| 156 | 0.802 | 260.38961039 | 0.308 | 1.235 | 0.271 | 10298 | 0.64096131 | DE |
| 260 | 0.802 | 260.38961039 | 0.308 | 1.235 | 0.271 | 10298 | 0.64096131 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727814420 | 1.155 | -0.02 | -1.70 | 1.1599999 | 1.1599999 | 1.155 | 757 |
| 1727728020 | 1.175 | 0.01 | 0.86 | 1.125 | 1.175 | 1.12 | 1895 |
| 1727468760 | 1.165 | 0.03 | 2.64 | 1.1499999 | 1.165 | 1.145 | 10618 |
| 1727382360 | 1.135 | 0 | 0.00 | 1.125 | 1.165 | 1.115 | 12883 |
| 1727295960 | 1.135 | -0.05 | -3.81 | 1.175 | 1.235 | 1.12 | 27656 |
| 1727209560 | 1.18 | 0 | 0.43 | 1.1499999 | 1.18 | 1.125 | 13252 |
| 1727123160 | 1.175 | 0.02 | 1.29 | 1.155 | 1.21 | 1.155 | 15453 |
| 1726864020 | 1.1599999 | 0.13 | 12.08 | 1.115 | 1.1599999 | 1.1 | 13926 |
| 1726777620 | 1.0349999 | 0 | 0.00 | 1.0349999 | 1.0349999 | 1.0349999 | 0 |
| 1726691220 | 1.0349999 | 0 | 0.00 | 1.05 | 1.05 | 1.0349999 | 2628 |
| 1726604760 | 1.0349999 | -0.11 | -9.61 | 1.12 | 1.1299999 | 1.03 | 15951 |
| 1726518420 | 1.145 | 0.02 | 1.33 | 1.115 | 1.145 | 1.09 | 8701 |
| 1726259160 | 1.1299999 | 0.11 | 10.78 | 1.03 | 1.1299999 | 1.03 | 5441 |
| 1726172760 | 1.02 | -0.02 | -1.92 | 1.04 | 1.05 | 0.952 | 7957 |
| 1726086360 | 1.04 | 0.02 | 1.96 | 0.952 | 1.04 | 0.952 | 4804 |
| 1725999960 | 1.02 | 0.09 | 9.68 | 1.04 | 1.05 | 0.9 | 166220 |
| 1725913620 | 0.93 | -0.07 | -7.00 | 0.984 | 0.984 | 0.904 | 10079 |
| 1725654360 | 1 | 0.028 | 2.88 | 1.0149999 | 1.045 | 0.976 | 13722 |
| 1725567960 | 0.972 | -0.006 | -0.61 | 0.972 | 0.972 | 0.972 | 650 |
| 1725481560 | 0.978 | -0.004 | -0.41 | 0.992 | 0.992 | 0.97 | 5116 |
| 1725395160 | 0.982 | -0.028 | -2.77 | 1.02 | 1.0249999 | 0.982 | 5697 |
| 1725308760 | 1.01 | 0.03 | 3.06 | 1.01 | 1.0149999 | 1 | 5640 |
| 1725049560 | 0.98 | -0.08 | -7.55 | 1.0249999 | 1.0249999 | 0.98 | 4500 |
| 1724963160 | 1.06 | 0.02 | 1.44 | 1.05 | 1.09 | 1.03 | 6677 |
| 1724876760 | 1.045 | -0.06 | -5.00 | 1.085 | 1.1 | 1.04 | 13654 |
| 1724790420 | 1.1 | 0.07 | 6.28 | 1.115 | 1.165 | 1.05 | 42191 |
| 1724704020 | 1.0349999 | 0.04 | 4.55 | 0.984 | 1.0349999 | 0.984 | 51046 |
| 1724444820 | 0.99 | -0.002 | -0.20 | 1.0249999 | 1.03 | 0.99 | 7864 |
| 1724358420 | 0.992 | 0.032 | 3.33 | 0.954 | 1.04 | 0.954 | 15122 |
| 1724271960 | 0.96 | -0.002 | -0.21 | 0.952 | 0.968 | 0.922 | 7807 |
| 1724185560 | 0.962 | -0.016 | -1.64 | 0.976 | 0.996 | 0.956 | 5731 |
| 1724099220 | 0.978 | 0.01 | 1.03 | 0.968 | 0.98 | 0.958 | 7823 |
| 1723840020 | 0.968 | 0.006 | 0.62 | 0.95 | 0.968 | 0.948 | 6450 |
| 1723753620 | 0.962 | 0.062 | 6.89 | 0.93 | 0.962 | 0.912 | 1918 |
| 1723667160 | 0.9 | -0.04 | -4.26 | 0.91 | 0.91 | 0.9 | 2216 |
| 1723580760 | 0.94 | 0.08 | 9.30 | 0.892 | 0.946 | 0.892 | 33064 |
| 1723494360 | 0.86 | 0.01 | 1.18 | 0.856 | 0.886 | 0.838 | 3330 |
| 1723235220 | 0.85 | 0.0340001 | 4.17 | 0.844 | 0.85 | 0.842 | 4680 |
| 1723148820 | 0.8159999 | 0.0319999 | 4.08 | 0.788 | 0.8159999 | 0.788 | 42829 |
| 1723062360 | 0.784 | 0.002 | 0.26 | 0.77 | 0.784 | 0.77 | 4785 |
| 1722975960 | 0.782 | 0.038 | 5.11 | 0.766 | 0.798 | 0.766 | 20434 |
| 1722889620 | 0.744 | -0.018 | -2.36 | 0.792 | 0.792 | 0.744 | 7435 |
| 1722630360 | 0.762 | -0.072 | -8.63 | 0.756 | 0.762 | 0.756 | 1500 |
| 1722544020 | 0.834 | 0.022 | 2.71 | 0.84 | 0.842 | 0.8199999 | 8288 |
| 1722457560 | 0.812 | -0.028 | -3.33 | 0.83 | 0.86 | 0.812 | 20334 |
| 1722371220 | 0.84 | 0.014 | 1.69 | 0.8179999 | 0.876 | 0.8159999 | 21742 |
| 1722284760 | 0.826 | 0.092 | 12.53 | 0.782 | 0.836 | 0.782 | 13933 |
| 1722025620 | 0.734 | 0.032 | 4.56 | 0.752 | 0.752 | 0.734 | 7275 |
| 1721939160 | 0.702 | -0.064 | -8.36 | 0.738 | 0.758 | 0.702 | 2155 |
| 1721852820 | 0.766 | 0 | 0.00 | 0.764 | 0.766 | 0.764 | 398 |
| 1721766420 | 0.766 | -0.012 | -1.54 | 0.744 | 0.766 | 0.744 | 1035 |
| 1721679960 | 0.778 | 0.026 | 3.46 | 0.76 | 0.778 | 0.76 | 4666 |
| 1721420760 | 0.752 | -0.018 | -2.34 | 0.756 | 0.764 | 0.752 | 4893 |
| 1721334360 | 0.77 | -0.002 | -0.26 | 0.784 | 0.784 | 0.77 | 6426 |
| 1721248020 | 0.772 | -0.038 | -4.69 | 0.772 | 0.772 | 0.772 | 2250 |
| 1721161560 | 0.81 | 0.01 | 1.25 | 0.8 | 0.81 | 0.8 | 6341 |
| 1721075160 | 0.8 | 0.044 | 5.82 | 0.77 | 0.81 | 0.77 | 4438 |
| 1720815960 | 0.756 | -0.046 | -5.74 | 0.774 | 0.774 | 0.756 | 10100 |
| 1720729560 | 0.802 | 0.046 | 6.08 | 0.79 | 0.808 | 0.79 | 18659 |
| 1720643220 | 0.756 | -0.036 | -4.55 | 0.782 | 0.806 | 0.756 | 3189 |
| 1720556760 | 0.792 | -0.004 | -0.50 | 0.762 | 0.792 | 0.762 | 1393 |
| 1720470360 | 0.796 | 0.006 | 0.76 | 0.802 | 0.802 | 0.79 | 1674 |
| 1720211220 | 0.79 | -0.004 | -0.50 | 0.776 | 0.79 | 0.776 | 230 |
| 1720124820 | 0.794 | 0.002 | 0.25 | 0.8 | 0.812 | 0.792 | 6354 |
| 1720038420 | 0.792 | 0.032 | 4.21 | 0.762 | 0.8 | 0.752 | 39208 |
| 1719952020 | 0.76 | 0.054 | 7.65 | 0.732 | 0.76 | 0.6959999 | 11007 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
