28.55
price up icon2.59%   0.72
after-market After Hours: 28.55
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 02, 2025, is $28.55.
  • 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 14.66% to $28.55 now.
  • The 52-week high stock price for KRBN is $35.88, representing a 25.67% increase from the current share price, occurred on May 23, 2024.
  • The 52-week low stock price for KRBN is $24.90, indicating a -12.78% 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 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%
Apr 23, 2025 $27.72 $27.43 $0.2937 24,368.0 +1.25%
Apr 22, 2025 $27.30 $26.99 $0.31 23,505.0 -1.27%
Apr 21, 2025 $27.94 $27.56 $0.3777 34,668.0 -0.29%
Apr 17, 2025 $27.69 $27.43 $0.2647 16,964.0 -0.22%
Apr 16, 2025 $27.75 $27.46 $0.29 125,457.0 +1.54%
Apr 15, 2025 $27.54 $27.29 $0.2519 118,046.0 -0.44%
Apr 14, 2025 $27.49 $27.30 $0.19 47,631.0 +1.70%
Apr 11, 2025 $27.12 $26.57 $0.55 53,899.0 +4.41%
Apr 10, 2025 $25.93 $25.47 $0.4599 58,144.0 -0.08%
Apr 09, 2025 $26.10 $24.90 $1.20 408,460.0 -2.16%
Apr 08, 2025 $26.61 $26.13 $0.48 44,284.0 +1.11%
Apr 07, 2025 $27.15 $26.15 $1.00 131,117.0 -2.02%
Apr 04, 2025 $26.97 $26.60 $0.37 99,115.0 -3.85%

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 $28.63 $27.62 $1.01 89,133.0 +3.33%
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
$168.55
price up icon 1.49%
exchange_traded_fund VUG
$389.30
price up icon 1.42%
exchange_traded_fund IJH
$58.63
price up icon 2.39%
exchange_traded_fund EFA
$86.10
price up icon 1.92%
exchange_traded_fund IWF
$376.93
price up icon 1.43%
exchange_traded_fund QQQ
$488.83
price up icon 1.48%
Cap:     |  Volume (24h):