Kraton Corporation (KRA) Historical Stock Data
46.49 ↑0.00 (0.00%)
As of March 14, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, KRA is down -0.01% a day on average. There have been 15 days where Kraton Corporation closed green and 15 days where KRA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-03-14 | 46.47 | 46.49 | ↑$0.02 (0.04%) | 46.47 | 46.50 | 0.97M |
| 2022-03-11 | 46.46 | 46.48 | ↑$0.02 (0.04%) | 46.46 | 46.52 | 1.04M |
| 2022-03-10 | 46.28 | 46.24 | ↓$0.04 (-0.09%) | 46.18 | 46.29 | 382.14K |
| 2022-03-09 | 46.17 | 46.30 | ↑$0.13 (0.28%) | 46.17 | 46.33 | 588.76K |
| 2022-03-08 | 46.28 | 46.13 | ↓$0.15 (-0.32%) | 46.13 | 46.34 | 887.54K |
| 2022-03-07 | 46.34 | 46.30 | ↓$0.04 (-0.09%) | 46.10 | 46.35 | 399.53K |
| 2022-03-04 | 46.34 | 46.28 | ↓$0.06 (-0.13%) | 46.21 | 46.37 | 180.80K |
| 2022-03-03 | 46.35 | 46.32 | ↓$0.03 (-0.06%) | 46.24 | 46.45 | 183.51K |
| 2022-03-02 | 46.14 | 46.35 | ↑$0.21 (0.46%) | 46.14 | 46.37 | 513.10K |
| 2022-03-01 | 46.15 | 46.07 | ↓$0.08 (-0.17%) | 46.05 | 46.22 | 409.91K |
| 2022-02-28 | 46.09 | 46.15 | ↑$0.06 (0.13%) | 46.05 | 46.29 | 328.80K |
| 2022-02-25 | 46.08 | 46.14 | ↑$0.06 (0.13%) | 46.00 | 46.25 | 330.84K |
| 2022-02-24 | 46.10 | 46.03 | ↓$0.07 (-0.15%) | 45.60 | 46.10 | 500.57K |
| 2022-02-23 | 46.20 | 45.95 | ↓$0.25 (-0.54%) | 45.94 | 46.22 | 328.93K |
| 2022-02-22 | 46.25 | 46.13 | ↓$0.12 (-0.26%) | 46.10 | 46.27 | 257.47K |
| 2022-02-18 | 46.16 | 46.24 | ↑$0.08 (0.17%) | 46.11 | 46.29 | 225.79K |
| 2022-02-17 | 46.16 | 46.19 | ↑$0.03 (0.06%) | 46.16 | 46.32 | 161.13K |
| 2022-02-16 | 46.26 | 46.20 | ↓$0.06 (-0.13%) | 46.16 | 46.35 | 311.84K |
| 2022-02-15 | 46.19 | 46.31 | ↑$0.12 (0.26%) | 46.18 | 46.36 | 157.13K |
| 2022-02-14 | 46.22 | 46.10 | ↓$0.12 (-0.26%) | 46.05 | 46.28 | 205.06K |
| 2022-02-11 | 46.40 | 46.15 | ↓$0.25 (-0.54%) | 46.08 | 46.41 | 335.38K |
| 2022-02-10 | 46.40 | 46.36 | ↓$0.04 (-0.09%) | 46.32 | 46.43 | 302.75K |
| 2022-02-09 | 46.38 | 46.42 | ↑$0.04 (0.09%) | 46.36 | 46.43 | 240.82K |
| 2022-02-08 | 46.40 | 46.40 | ↑$0.00 (0.00%) | 46.37 | 46.45 | 201.28K |
| 2022-02-04 | 46.34 | 46.35 | ↑$0.01 (0.02%) | 46.30 | 46.45 | 214.95K |
| 2022-02-03 | 46.36 | 46.35 | ↓$0.01 (-0.02%) | 46.31 | 46.48 | 201.97K |
| 2022-02-02 | 46.49 | 46.40 | ↓$0.09 (-0.19%) | 46.32 | 46.74 | 398.81K |
| 2022-02-01 | 46.37 | 46.58 | ↑$0.21 (0.45%) | 46.34 | 46.62 | 553.14K |
| 2022-01-31 | 46.31 | 46.38 | ↑$0.07 (0.15%) | 46.20 | 46.41 | 425.97K |
| 2022-01-28 | 46.17 | 46.33 | ↑$0.16 (0.35%) | 46.11 | 46.35 | 330.03K |
Create an account or log in to view more rows.
$KRA I would not be a bear now
$KRA Spike it!
$KRA not good
$KRA added more calls on that drop
$KRA check out the one month chart.
Perfect bull flag.
$KRA never selling
$KRA PT?
$KRA last chance to load imo
$KRA had to buy calls
$KRA Hedgies
we aren't going anywhere!