KraneShares Global Carbon... (KRBN)
AMEX: KRBN
· Real-Time Price · USD
30.75
-0.17 (-0.55%)
At close: Aug 25, 2025, 3:59 PM
30.35
-1.30%
After-hours: Aug 25, 2025, 07:15 PM EDT
KRBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 30.75 | 30.94 | 30.62 | 30.72 | n/a | -0.65% | 24,313 |
| Aug 22, 2025 | 30.70 | 30.95 | 30.54 | 30.92 | 30.92 | 0.42% | 9,228 |
| Aug 21, 2025 | 30.76 | 30.89 | 30.62 | 30.79 | 30.79 | 1.08% | 26,929 |
| Aug 20, 2025 | 30.33 | 30.60 | 30.29 | 30.46 | 30.46 | 0.23% | 31,500 |
| Aug 19, 2025 | 30.47 | 30.47 | 30.28 | 30.39 | 30.39 | -0.39% | 15,600 |
| Aug 18, 2025 | 30.23 | 30.60 | 30.21 | 30.51 | 30.51 | 0.93% | 27,044 |
| Aug 15, 2025 | 30.29 | 30.34 | 30.16 | 30.23 | 30.23 | -0.20% | 30,900 |
| Aug 14, 2025 | 30.31 | 30.33 | 30.19 | 30.29 | 30.29 | -0.92% | 36,700 |
| Aug 13, 2025 | 30.46 | 30.61 | 30.45 | 30.57 | 30.57 | 0.39% | 36,138 |
| Aug 12, 2025 | 30.36 | 30.54 | 30.36 | 30.45 | 30.45 | -0.39% | 15,400 |
| Aug 11, 2025 | 30.45 | 30.63 | 30.45 | 30.57 | 30.57 | -0.94% | 8,100 |
| Aug 8, 2025 | 30.55 | 30.88 | 30.55 | 30.86 | 30.86 | 1.11% | 17,403 |
| Aug 7, 2025 | 30.21 | 30.62 | 30.18 | 30.52 | 30.52 | 1.06% | 46,105 |
| Aug 6, 2025 | 30.25 | 30.38 | 30.06 | 30.20 | 30.20 | -0.03% | 33,500 |
| Aug 5, 2025 | 30.09 | 30.36 | 29.98 | 30.21 | 30.21 | 0.70% | 15,600 |
| Aug 4, 2025 | 30.03 | 30.04 | 29.95 | 30.00 | 30.00 | -0.30% | 11,700 |
| Aug 1, 2025 | 30.28 | 30.28 | 29.96 | 30.09 | 30.09 | -0.33% | 28,600 |
| Jul 31, 2025 | 30.30 | 30.37 | 30.14 | 30.19 | 30.19 | -0.66% | 67,500 |
| Jul 30, 2025 | 30.64 | 30.68 | 30.33 | 30.39 | 30.39 | -0.88% | 31,400 |
| Jul 29, 2025 | 30.45 | 30.75 | 30.40 | 30.66 | 30.66 | 1.69% | 47,807 |