Kraneshares Global Carbon Strategy Etf (KRBN)

Overview News Price History Option Chain Discussions Forecast Dividend History

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 22, 2026, is $32.28.

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 29.65% to $32.28 now.
The 52-week high stock price for KRBN is $36.50, representing a 13.06% increase from the current share price, occurred on January 14, 2026.
The 52-week low stock price for KRBN is $27.00, indicating a -16.36% decrease from the current share price, occurred on March 19, 2026.
The closing price of Kraneshares Global Carbon Strategy Etf (KRBN) stock in the beginning of 2025 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:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 22, 2026	$32.39	$31.76	$0.63	9,818.0	+1.29%
May 21, 2026	$31.94	$31.68	$0.26	13,123.0	-0.41%
May 20, 2026	$32.01	$31.52	$0.49	10,415.0	+0.78%
May 19, 2026	$31.75	$31.55	$0.2034	2,258.0	-0.62%
May 18, 2026	$32.14	$31.89	$0.25	17,410.0	-0.29%
May 15, 2026	$32.13	$31.87	$0.26	14,054.0	+0.20%
May 14, 2026	$32.00	$31.62	$0.38	16,700.0	+0.95%
May 13, 2026	$31.84	$31.36	$0.48	4,287.0	-0.25%
May 12, 2026	$31.95	$31.38	$0.57	13,709.0	-1.18%
May 11, 2026	$32.14	$31.81	$0.33	5,938.0	+2.82%
May 08, 2026	$31.86	$31.25	$0.6139	17,595.0	-0.89%
May 07, 2026	$31.88	$31.54	$0.34	7,858.0	-1.47%
May 06, 2026	$32.30	$31.93	$0.37	6,693.0	-0.68%
May 05, 2026	$32.35	$31.93	$0.42	10,587.0	+1.13%
May 04, 2026	$31.98	$31.23	$0.755	23,474.0	+0.82%
May 01, 2026	$31.79	$31.48	$0.3136	11,657.0	+0.29%
Apr 30, 2026	$31.59	$30.81	$0.78	26,909.0	+2.30%
Apr 29, 2026	$31.05	$30.70	$0.35	21,809.0	-2.07%
Apr 28, 2026	$31.70	$31.30	$0.3999	25,295.0	-0.22%
Apr 27, 2026	$31.57	$30.87	$0.695	81,186.0	+1.06%

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 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$32.39	$31.23	$1.16	195,394.0	+2.42%
Apr, 2026	$31.93	$29.21	$2.72	339,665.0	+6.16%
Mar, 2026	$30.12	$27.00	$3.12	562,085.0	+1.26%
Feb, 2026	$33.53	$29.04	$4.49	694,614.0	-10.66%
Jan, 2026	$36.50	$32.82	$3.68	969,271.0	-7.29%

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

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$35.70	$33.69	$2.01	1,003,293.0	+3.27%
Nov, 2025	$34.50	$33.36	$1.14	830,010.0	+2.00%
Oct, 2025	$34.10	$32.32	$1.78	810,797.0	+3.55%
Sep, 2025	$33.52	$31.34	$2.18	892,596.0	+3.91%
Aug, 2025	$31.31	$29.95	$1.36	592,860.0	+3.28%
Jul, 2025	$30.75	$29.40	$1.35	599,227.0	+1.68%
Jun, 2025	$31.00	$29.01	$1.99	358,391.0	+3.27%
May, 2025	$29.93	$27.62	$2.31	568,535.0	+4.05%
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%