29.35
price down icon0.10%   -0.03
after-market After Hours: 29.25 -0.10 -0.34%
loading

Kraneshares Global Carbon Strategy Etf Stock (KRBN) Price History

The historical daily chart and data for Kraneshares Global Carbon Strategy Etf stock (KRBN), show that the latest closing stock price as of May 23, 2025, is $29.35.
  • Kraneshares Global Carbon Strategy Etf all-time high stock price is $50.25, occurred on May 05, 2022.
  • The lowest Kraneshares Global Carbon Strategy Etf stock price recorded was $24.90 on April 09, 2025. Since then, Kraneshares Global Carbon Strategy Etf's stock price has risen over 17.87% to $29.35 now.
  • The 52-week high stock price for KRBN is $35.77, representing a 21.87% increase from the current share price, occurred on May 30, 2024.
  • The 52-week low stock price for KRBN is $24.90, indicating a -15.16% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Kraneshares Global Carbon Strategy Etf (KRBN) stock in the beginning of 2024 was $49.39. The stock closed the year at $49.24, a loss of over -0.30% for the year.
The table below shows more information about KRBN historical price data:
Date High Low High - Low Volume % Change
May 23, 2025 $29.44 $28.79 $0.65 38,569.0 -0.10%
May 22, 2025 $29.66 $29.38 $0.275 16,688.0 -0.98%
May 21, 2025 $29.92 $29.61 $0.31 79,182.0 -0.67%
May 20, 2025 $29.93 $29.36 $0.575 35,445.0 +3.18%
May 19, 2025 $29.04 $28.78 $0.26 48,961.0 +0.31%
May 16, 2025 $29.55 $28.81 $0.7399 18,901.0 -2.47%
May 15, 2025 $29.89 $29.44 $0.445 31,245.0 +0.89%
May 14, 2025 $29.43 $29.02 $0.4137 26,252.0 -0.91%
May 13, 2025 $29.84 $29.52 $0.32 16,887.0 -0.17%
May 12, 2025 $29.77 $28.77 $0.997 42,602.0 +1.89%
May 09, 2025 $29.14 $28.94 $0.2008 15,351.0 -0.34%
May 08, 2025 $29.20 $28.98 $0.22 25,443.0 -0.03%
May 07, 2025 $29.44 $29.12 $0.32 11,765.0 +1.35%
May 06, 2025 $28.96 $28.55 $0.41 12,073.0 +2.16%
May 05, 2025 $28.23 $28.06 $0.169 7,621.0 -1.19%
May 02, 2025 $28.63 $28.43 $0.20 27,931.0 +2.59%
May 01, 2025 $27.84 $27.62 $0.22 33,271.0 +0.72%
Apr 30, 2025 $27.79 $27.52 $0.265 54,164.0 +1.51%
Apr 29, 2025 $27.37 $27.14 $0.23 56,927.0 -1.02%
Apr 28, 2025 $27.50 $27.21 $0.29 51,162.0 -1.04%
Apr 25, 2025 $27.84 $27.62 $0.224 7,915.0 +0.36%
Apr 24, 2025 $27.69 $27.30 $0.3911 8,184.0 +0.33%

Kraneshares Global Carbon Strategy Etf Stock (KRBN) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Kraneshares Global Carbon Strategy Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KRBN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Kraneshares Global Carbon Strategy Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Kraneshares Global Carbon Strategy Etf Stock (KRBN) Price History 2025

Month High Low High - Low Volume % Change
May, 2025 $29.93 $27.62 $2.31 526,756.0 +6.23%
Apr, 2025 $28.74 $24.90 $3.84 1,517,766.0 -2.09%
Mar, 2025 $29.75 $27.52 $2.23 1,059,271.0 +1.18%
Feb, 2025 $30.87 $27.82 $3.05 753,784.0 -10.00%
Jan, 2025 $31.39 $28.36 $3.03 787,304.0 +5.73%

Kraneshares Global Carbon Strategy Etf Stock (KRBN) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $31.39 $26.95 $4.45 1,762,664.0 -7.69%
Nov, 2024 $33.05 $30.94 $2.11 1,287,565.0 -0.95%
Oct, 2024 $32.47 $30.34 $2.13 1,092,919.0 -0.09%
Sep, 2024 $32.75 $31.03 $1.72 893,840.0 -4.44%
Aug, 2024 $33.80 $31.71 $2.09 1,162,368.0 +3.18%
Jul, 2024 $33.69 $30.93 $2.76 1,447,966.0 -1.32%
Jun, 2024 $35.58 $31.79 $3.79 1,854,088.0 -6.60%
May, 2024 $35.88 $31.97 $3.91 1,552,502.0 +7.20%
Apr, 2024 $33.83 $29.00 $4.83 1,836,099.0 +5.66%
Mar, 2024 $31.89 $28.06 $3.83 2,442,211.0 +4.31%
Feb, 2024 $31.90 $28.32 $3.58 2,116,506.0 -6.97%
Jan, 2024 $35.66 $30.83 $4.83 2,289,117.0 -13.13%

Kraneshares Global Carbon Strategy Etf Stock (KRBN) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $36.56 $33.21 $3.35 2,351,213.0 +4.23%
Nov, 2023 $37.33 $34.97 $2.36 1,430,175.0 -3.26%
Oct, 2023 $37.64 $35.68 $1.96 1,356,200.0 +0.17%
Sep, 2023 $38.12 $35.90 $2.22 2,594,057.0 -5.34%
Aug, 2023 $39.25 $37.09 $2.16 1,536,301.0 -1.78%
Jul, 2023 $40.10 $36.74 $3.36 1,846,729.0 +2.48%
Jun, 2023 $41.50 $35.55 $5.95 2,841,919.0 +5.04%
May, 2023 $39.40 $36.00 $3.40 1,954,736.0 -7.32%
Apr, 2023 $41.27 $38.20 $3.07 1,654,341.0 -1.77%
Mar, 2023 $39.85 $37.03 $2.82 1,651,121.0 +0.00%
exchange_traded_fund VTV
$169.04
price down icon 0.08%
exchange_traded_fund VUG
$404.39
price down icon 1.01%
exchange_traded_fund IJH
$59.59
price down icon 0.18%
exchange_traded_fund EFA
$88.04
price up icon 0.14%
exchange_traded_fund IWF
$390.60
price down icon 0.99%
exchange_traded_fund QQQ
$509.24
price down icon 0.93%
Cap:     |  Volume (24h):