Dark

KRA
Kraton Corporation
stock NYSE

Inactive

Mar 14, 2022

46.49USD+0.022%(+0.01)970,379

Pre-market

0.00USD-100.000%(-46.48)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-03-14	46.4700	46.5100	46.4700	46.4900	+0.022%	970,379	0.000%
2022-03-11	46.4600	46.5200	46.4600	46.4800	+0.519%	1,038,703	+0.022%
2022-03-10	46.2800	46.3000	46.1800	46.2400	-0.130%	382,144	+0.541%
2022-03-09	46.1700	46.3300	46.1700	46.3000	+0.369%	588,760	+0.410%
2022-03-08	46.2800	46.3400	46.1300	46.1300	-0.367%	887,620	+0.780%
2022-03-07	46.3400	46.3500	46.1000	46.3000	+0.043%	399,528	+0.410%
2022-03-04	46.3400	46.3700	46.2100	46.2800	-0.086%	321,943	+0.454%
2022-03-03	46.3500	46.4500	46.2300	46.3200	-0.065%	183,506	+0.367%
2022-03-02	46.1800	46.3650	46.1800	46.3500	+0.608%	241,038	+0.302%
2022-03-01	46.1500	46.2200	46.0500	46.0700	-0.173%	409,907	+0.912%
2022-02-28	46.0900	46.2900	46.0500	46.1500	+0.022%	328,798	+0.737%
2022-02-25	46.0800	46.2500	46.0000	46.1400	+0.239%	330,836	+0.759%
2022-02-24	46.1000	46.1000	45.6000	46.0300	+0.174%	500,566	+0.999%
2022-02-23	46.2000	46.2300	45.9400	45.9500	-0.390%	328,926	+1.175%
2022-02-22	46.2500	46.2700	46.1000	46.1300	-0.238%	257,468	+0.780%
2022-02-18	46.1600	46.2900	46.1100	46.2400	+0.108%	225,787	+0.541%
2022-02-17	46.1600	46.3200	46.1600	46.1900	-0.022%	161,131	+0.649%
2022-02-16	46.2600	46.3500	46.1600	46.2000	-0.238%	311,844	+0.628%
2022-02-15	46.1900	46.3600	46.1800	46.3100	+0.456%	157,127	+0.389%
2022-02-14	46.2200	46.2750	46.0500	46.1000	-0.108%	205,055	+0.846%
2022-02-11	46.4000	46.4200	46.0750	46.1500	-0.453%	335,383	+0.737%
2022-02-10	46.4000	46.4300	46.3200	46.3600	-0.129%	303,347	+0.280%
2022-02-09	46.3800	46.4300	46.3600	46.4200	+0.043%	243,472	+0.151%
2022-02-08	46.4000	46.4500	46.3700	46.4000	0.000%	203,116	+0.194%
2022-02-07	46.4000	46.4400	46.3300	46.4000	+0.108%	151,946	+0.194%
2022-02-04	46.3400	46.4500	46.3000	46.3500	0.000%	216,549	+0.302%
2022-02-03	46.3600	46.4800	46.3050	46.3500	-0.108%	203,874	+0.302%
2022-02-02	46.4900	46.7400	46.3200	46.4000	-0.386%	405,163	+0.194%
2022-02-01	46.3700	46.6200	46.3400	46.5800	+0.431%	553,138	-0.193%
2022-01-31	46.3100	46.4100	46.2000	46.3800	+0.108%	426,062	+0.237%
2022-01-28	46.1700	46.3500	46.1100	46.3300	+0.195%	330,027	+0.345%
2022-01-27	46.1700	46.3300	46.1300	46.2400	+0.282%	398,079	+0.541%
2022-01-26	46.1500	46.2800	46.0300	46.1100	-0.043%	488,904	+0.824%
2022-01-25	46.0200	46.2350	45.9700	46.1300	+0.348%	374,863	+0.780%
2022-01-24	45.9400	46.2400	45.9400	45.9700	0.000%	616,009	+1.131%
2022-01-21	46.1600	46.3300	45.9700	45.9700	-0.282%	358,582	+1.131%
2022-01-20	46.3200	46.3800	45.9800	46.1000	-0.453%	317,470	+0.846%
2022-01-19	46.3400	46.3900	46.2600	46.3100	-0.022%	319,610	+0.389%
2022-01-18	46.3400	46.3800	46.3000	46.3200	0.000%	362,167	+0.367%
2022-01-14	46.3300	46.4100	46.3000	46.3200	0.000%	259,489	+0.367%
2022-01-13	46.3300	46.5000	46.2900	46.3200	0.000%	394,225	+0.367%
2022-01-12	46.3700	46.3900	46.2850	46.3200	-0.108%	300,448	+0.367%
2022-01-11	46.3400	46.3900	46.3200	46.3700	+0.086%	337,750	+0.259%
2022-01-10	46.3000	46.3800	46.3000	46.3300	+0.043%	259,619	+0.345%
2022-01-07	46.3700	46.4550	46.2800	46.3100	-0.151%	509,011	+0.389%
2022-01-06	46.2800	46.3900	46.2800	46.3800	+0.130%	454,729	+0.237%
2022-01-05	46.3800	46.3900	46.3000	46.3200	-0.065%	409,159	+0.367%
2022-01-04	46.3700	46.4400	46.2600	46.3500	-0.043%	289,420	+0.302%
2022-01-03	46.3000	46.4000	46.3000	46.3700	+0.108%	286,413	+0.259%
2021-12-31	46.3100	46.3950	46.3100	46.3200	-0.022%	223,798	+0.367%
2021-12-30	46.3300	46.3900	46.3000	46.3300	+0.043%	142,406	+0.345%
2021-12-29	46.3000	46.3700	46.3000	46.3100	0.000%	174,023	+0.389%
2021-12-28	46.2300	46.3900	46.1600	46.3100	+0.065%	188,958	+0.389%
2021-12-27	46.1600	46.3000	46.1401	46.2800	+0.195%	150,004	+0.454%
2021-12-23	46.2500	46.3500	46.1600	46.1900	-0.065%	363,560	+0.649%
2021-12-22	46.1200	46.2700	46.1100	46.2200	+0.195%	166,864	+0.584%
2021-12-21	46.2000	46.2800	46.1000	46.1300	-0.065%	152,780	+0.780%
2021-12-20	46.0500	46.2900	45.8100	46.1600	+0.108%	340,036	+0.715%
2021-12-17	46.0500	46.2900	45.9600	46.1100	+0.022%	506,401	+0.824%
2021-12-16	46.1600	46.3000	46.0100	46.1000	-0.389%	249,572	+0.846%
2021-12-15	46.0700	46.3200	46.0500	46.2800	+0.456%	258,723	+0.454%
2021-12-14	46.1500	46.3800	46.0400	46.0700	-0.432%	284,912	+0.912%
2021-12-13	45.7100	46.3300	45.6900	46.2700	-0.043%	497,146	+0.475%
2021-12-10	46.2400	46.3200	46.1500	46.2900	+0.303%	590,330	+0.432%
2021-12-09	46.0600	46.3000	46.0300	46.1500	-0.302%	109,941	+0.737%
2021-12-08	46.2900	46.3300	46.2100	46.2900	+0.303%	354,046	+0.432%
2021-12-07	46.3100	46.3500	46.1000	46.1500	-0.130%	250,724	+0.737%
2021-12-06	46.3000	46.3500	46.1500	46.2100	-0.194%	220,077	+0.606%
2021-12-03	46.2950	46.4000	46.1000	46.3000	-0.172%	245,804	+0.410%
2021-12-02	46.2600	46.5000	46.1300	46.3800	+0.717%	382,694	+0.237%
2021-12-01	46.1500	46.6000	46.0000	46.0500	-0.022%	474,788	+0.955%
2021-11-30	46.0300	46.1000	45.9600	46.0600	-0.065%	235,727	+0.934%
2021-11-29	45.9800	46.1000	45.8850	46.0900	+0.414%	211,839	+0.868%
2021-11-26	45.8100	45.9400	45.6900	45.9000	-0.109%	159,737	+1.285%
2021-11-24	45.9100	46.0400	45.8200	45.9500	-0.087%	103,315	+1.175%
2021-11-23	46.0700	46.0900	45.9300	45.9900	+0.196%	204,369	+1.087%
2021-11-22	46.1000	46.1900	45.9000	45.9000	+0.306%	636,075	+1.285%
2021-11-19	45.6500	45.8000	45.5900	45.7600	+0.153%	145,225	+1.595%
2021-11-18	45.8300	45.9500	45.6800	45.6900	-0.087%	189,811	+1.751%
2021-11-17	45.8500	46.0000	45.7300	45.7300	-0.457%	123,498	+1.662%
2021-11-16	45.9000	46.0700	45.8500	45.9400	0.000%	417,084	+1.197%
2021-11-15	45.9000	45.9500	45.6700	45.9400	+0.131%	149,240	+1.197%
2021-11-12	45.9500	45.9500	45.7300	45.8800	-0.065%	189,322	+1.330%
2021-11-11	45.7600	46.0650	45.6700	45.9100	+0.592%	144,960	+1.263%
2021-11-10	45.8500	45.8900	45.6400	45.6400	-0.458%	138,998	+1.862%
2021-11-09	45.6700	45.9000	45.6450	45.8500	+0.350%	167,731	+1.396%
2021-11-08	45.9000	45.9100	45.6700	45.6900	-0.087%	189,970	+1.751%
2021-11-05	45.8900	46.0200	45.7100	45.7300	+0.285%	172,093	+1.662%
2021-11-04	45.9000	45.9500	45.5900	45.6000	-0.458%	371,783	+1.952%
2021-11-03	45.6100	46.0000	45.5600	45.8100	+0.285%	219,909	+1.484%
2021-11-02	45.6800	45.7000	45.5200	45.6800	+0.241%	161,822	+1.773%
2021-11-01	45.6300	45.7500	45.5200	45.5700	-0.175%	466,056	+2.019%
2021-10-29	45.5100	45.6800	45.4100	45.6500	+0.286%	505,293	+1.840%
2021-10-28	45.5300	45.6500	45.4800	45.5200	+0.044%	153,346	+2.131%
2021-10-27	45.5000	45.5800	45.4101	45.5000	+0.110%	233,241	+2.176%
2021-10-26	45.6200	45.6400	45.4500	45.4500	-0.285%	344,793	+2.288%
2021-10-25	45.6400	45.6700	45.5000	45.5800	+0.066%	175,511	+1.996%
2021-10-22	45.6600	45.6800	45.5000	45.5500	0.000%	301,130	+2.064%
2021-10-21	45.6000	45.7350	45.5500	45.5500	-0.153%	149,535	+2.064%
2021-10-20	45.6000	45.7400	45.5700	45.6200	-0.066%	361,421	+1.907%
2021-10-19	45.6100	45.6700	45.5300	45.6500	+0.110%	251,479	+1.840%
2021-10-18	45.6200	45.7800	45.5450	45.6000	+0.110%	318,827	+1.952%
2021-10-15	45.6800	45.6900	45.5200	45.5500	-0.110%	441,843	+2.064%
2021-10-14	45.6600	45.7000	45.5600	45.6000	+0.110%	323,814	+1.952%
2021-10-13	45.6600	45.6600	45.4750	45.5500	-0.219%	239,396	+2.064%
2021-10-12	45.5300	45.8200	45.4200	45.6500	+0.308%	724,454	+1.840%
2021-10-11	45.8000	45.8000	45.4900	45.5100	-0.044%	223,285	+2.153%
2021-10-08	45.5400	45.8400	45.4900	45.5300	-0.175%	387,239	+2.108%
2021-10-07	45.6600	45.9400	45.6000	45.6100	+0.220%	398,732	+1.929%
2021-10-06	45.4500	45.9000	45.3200	45.5100	-0.611%	860,606	+2.153%
2021-10-05	46.0000	46.0000	45.4800	45.7900	-0.044%	1,148,268	+1.529%
2021-10-04	45.7700	46.1500	45.4100	45.8100	+0.394%	1,136,110	+1.484%
2021-10-01	45.9100	45.9500	45.3600	45.6300	-0.022%	1,110,961	+1.885%
2021-09-30	45.7000	46.0750	45.3500	45.6400	+0.418%	1,466,315	+1.862%
2021-09-29	45.6400	46.2500	45.3800	45.4500	-0.241%	1,417,528	+2.288%
2021-09-28	45.1000	45.7500	45.1000	45.5600	+0.330%	3,778,214	+2.041%
2021-09-27	44.6700	45.7400	44.5200	45.4100	+9.369%	13,724,036	+2.378%
2021-09-24	41.5200	42.2200	41.0900	41.5200	-0.456%	183,853	+11.970%
2021-09-23	41.0700	42.1200	40.8950	41.7100	+3.064%	156,084	+11.460%
2021-09-22	39.9600	41.2000	39.4950	40.4700	+2.716%	175,817	+14.875%
2021-09-21	40.3800	40.3800	38.9300	39.4000	-1.377%	186,356	+17.995%
2021-09-20	38.5200	40.0200	38.3100	39.9500	+0.025%	387,017	+16.370%
2021-09-17	41.4500	41.8700	39.5593	39.9400	-4.335%	804,693	+16.400%
2021-09-16	41.8200	42.1000	40.5900	41.7500	-0.191%	205,034	+11.353%
2021-09-15	40.8700	42.9750	40.4100	41.8300	+2.274%	498,795	+11.140%
2021-09-14	41.7100	41.7100	40.3700	40.9000	-1.588%	271,436	+13.667%
2021-09-13	41.1700	41.6600	40.3500	41.5600	+2.289%	177,393	+11.862%
2021-09-10	41.8400	41.8650	40.6300	40.6300	-1.575%	224,163	+14.423%
2021-09-09	41.1700	42.0700	40.9800	41.2800	-0.266%	168,698	+12.621%
2021-09-08	41.5000	41.7900	40.4217	41.3900	-1.217%	315,065	+12.322%
2021-09-07	41.7700	42.7600	41.7500	41.9000	-1.016%	147,163	+10.955%
2021-09-03	42.2700	42.7400	41.3100	42.3300	-0.750%	179,939	+9.828%
2021-09-02	42.4800	43.1650	42.2050	42.6500	+1.572%	223,892	+9.004%
2021-09-01	42.2900	42.6300	41.2219	41.9900	-0.309%	171,693	+10.717%
2021-08-31	42.5200	42.5200	40.7600	42.1200	-0.308%	176,182	+10.375%
2021-08-30	43.0000	43.0200	41.6900	42.2500	-1.285%	186,156	+10.036%
2021-08-27	41.1700	43.2800	41.0832	42.8000	+5.393%	421,302	+8.621%
2021-08-26	42.0000	42.5800	40.4900	40.6100	-3.722%	197,773	+14.479%
2021-08-25	41.3400	42.3899	40.8900	42.1800	+2.329%	179,017	+10.218%
2021-08-24	42.1300	42.2500	40.8600	41.2200	-1.834%	158,098	+12.785%
2021-08-23	40.4000	42.3300	39.2600	41.9900	+4.271%	408,007	+10.717%
2021-08-20	38.6000	40.3300	38.6000	40.2700	+3.923%	237,033	+15.446%
2021-08-19	38.8000	39.8300	38.1200	38.7500	-2.418%	325,361	+19.974%
2021-08-18	40.0800	40.4800	39.5000	39.7100	-1.562%	184,773	+17.074%
2021-08-17	40.9300	41.3300	39.4400	40.3400	-2.395%	313,810	+15.245%
2021-08-16	38.1000	42.5800	37.4000	41.3300	+6.879%	613,193	+12.485%
2021-08-13	39.2700	39.2700	38.1100	38.6700	-0.897%	129,210	+20.222%
2021-08-12	39.2200	39.7398	38.6000	39.0200	-1.190%	155,977	+19.144%
2021-08-11	39.8800	39.9200	38.8200	39.4900	+0.051%	227,244	+17.726%
2021-08-10	37.9800	39.5900	37.8000	39.4700	+4.308%	397,234	+17.786%
2021-08-09	38.9400	38.9400	37.7100	37.8400	-3.666%	228,161	+22.859%
2021-08-06	38.8000	39.3600	37.9400	39.2800	+3.450%	205,329	+18.355%
2021-08-05	37.6200	38.4200	36.6700	37.9700	+1.633%	209,830	+22.439%
2021-08-04	37.9200	38.7200	37.2100	37.3600	-3.162%	195,753	+24.438%
2021-08-03	37.1900	38.7800	36.7100	38.5800	+2.091%	337,925	+20.503%
2021-08-02	38.8700	39.2000	37.4500	37.7900	-1.047%	244,219	+23.022%
2021-07-30	38.6400	38.9350	37.0700	38.1900	-1.292%	295,750	+21.733%
2021-07-29	36.3700	38.8448	35.8772	38.6900	+4.089%	454,445	+20.160%
2021-07-28	37.0500	37.5200	35.4100	37.1700	+1.780%	221,827	+25.074%
2021-07-27	36.9800	37.6500	36.0200	36.5200	-2.665%	458,105	+27.300%
2021-07-26	37.9300	38.4050	37.1000	37.5200	-0.027%	263,302	+23.907%
2021-07-23	37.1800	37.6000	36.0700	37.5300	+2.150%	205,639	+23.874%
2021-07-22	37.1200	37.5900	36.0700	36.7400	-0.434%	149,557	+26.538%
2021-07-21	37.1700	37.5500	36.0246	36.9000	+0.217%	187,835	+25.989%
2021-07-20	34.4300	37.4200	34.2500	36.8200	+6.694%	333,247	+26.263%
2021-07-19	35.7200	36.3800	34.3800	34.5100	-6.350%	527,969	+34.715%
2021-07-16	37.5000	37.7600	36.0500	36.8500	-0.405%	405,420	+26.160%
2021-07-15	37.2600	37.8900	36.6601	37.0000	-2.349%	312,096	+25.649%
2021-07-14	39.3600	40.1600	37.8700	37.8900	-3.243%	230,761	+22.697%
2021-07-13	40.0900	40.0900	38.1700	39.1600	-2.925%	266,416	+18.718%
2021-07-12	39.4000	40.4300	38.8500	40.3400	+1.587%	252,716	+15.245%
2021-07-09	39.6400	39.8600	37.6900	39.7100	+2.743%	273,293	+17.074%
2021-07-08	37.4300	39.3450	37.4300	38.6500	+0.703%	452,740	+20.285%
2021-07-07	36.3400	39.3950	35.8600	38.3800	+5.527%	924,131	+21.131%
2021-07-06	31.8800	37.1600	30.4800	36.3700	+14.913%	3,027,792	+27.825%
2021-07-02	32.3700	32.3700	31.4400	31.6500	-2.615%	181,273	+46.888%
2021-07-01	32.5000	32.7500	31.9600	32.5000	+0.650%	161,771	+43.046%
2021-06-30	31.2600	32.7400	31.0600	32.2900	+2.736%	520,895	+43.976%
2021-06-29	31.8500	32.5400	31.0780	31.4300	-0.695%	248,029	+47.916%
2021-06-28	31.8200	32.2000	30.7900	31.6500	-0.970%	287,943	+46.888%
2021-06-25	32.6900	33.2200	31.8000	31.9600	-1.873%	588,182	+45.463%
2021-06-24	32.2800	32.6100	31.1750	32.5700	+1.338%	307,287	+42.739%
2021-06-23	32.6500	32.8900	31.8400	32.1400	-1.199%	159,382	+44.648%
2021-06-22	33.0000	33.1600	32.3450	32.5300	-1.633%	105,116	+42.914%
2021-06-21	32.0100	33.4400	31.9000	33.0700	+5.858%	228,048	+40.581%
2021-06-18	31.7400	32.4100	31.0200	31.2400	-3.788%	267,263	+48.816%
2021-06-17	34.1100	34.1100	31.3300	32.4700	-4.836%	233,807	+43.178%
2021-06-16	33.6000	34.5500	32.5600	34.1200	+0.649%	211,223	+36.254%
2021-06-15	34.0700	34.1750	33.0300	33.9000	+2.355%	372,992	+37.139%
2021-06-14	34.1900	34.2900	32.5000	33.1200	-3.553%	227,087	+40.368%
2021-06-11	34.2200	35.1500	33.9700	34.3400	+1.328%	104,442	+35.381%
2021-06-10	35.1200	35.2900	33.8700	33.8900	-2.334%	145,679	+37.179%
2021-06-09	35.4300	35.4300	34.5300	34.7000	-1.894%	121,626	+33.977%
2021-06-08	35.4600	35.6700	34.6900	35.3700	-0.141%	172,845	+31.439%
2021-06-07	35.6500	35.8900	34.5900	35.4200	+0.028%	204,676	+31.254%
2021-06-04	34.9600	35.6200	34.6600	35.4100	+1.958%	190,932	+31.291%
2021-06-03	34.8000	34.9200	34.2400	34.7300	-0.969%	152,961	+33.861%
2021-06-02	36.0500	36.3500	35.0000	35.0700	-2.394%	140,489	+32.563%
2021-06-01	34.3900	36.2000	34.0000	35.9300	+5.832%	298,867	+29.390%
2021-05-28	34.9200	34.9200	33.5000	33.9500	-2.443%	206,004	+36.937%
2021-05-27	34.5200	35.3400	34.3814	34.8000	+2.625%	230,255	+33.592%
2021-05-26	33.3100	34.4600	33.1400	33.9100	+2.509%	136,506	+37.098%
2021-05-25	34.4500	34.9800	33.0000	33.0800	-3.641%	178,390	+40.538%
2021-05-24	34.0100	34.4800	33.2500	34.3300	+1.779%	130,507	+35.421%
2021-05-21	34.7700	35.4200	33.6700	33.7300	-0.266%	351,017	+37.830%
2021-05-20	34.8000	34.8000	33.0700	33.8200	-1.857%	339,317	+37.463%
2021-05-19	33.4600	34.5700	33.2200	34.4600	-0.405%	203,174	+34.910%
2021-05-18	35.6500	35.8900	34.6000	34.6000	-2.782%	136,682	+34.364%
2021-05-17	34.7500	36.0000	34.7500	35.5900	+1.194%	227,176	+30.627%
2021-05-14	35.0700	35.6500	34.5200	35.1700	+1.121%	176,951	+32.187%
2021-05-13	34.3600	35.3700	33.6500	34.7800	+2.445%	275,314	+33.669%
2021-05-12	34.6500	35.3600	33.6400	33.9500	-3.138%	368,137	+36.937%
2021-05-11	34.6200	35.5750	34.1300	35.0500	-1.738%	466,851	+32.639%
2021-05-10	36.1400	37.4300	35.6700	35.6700	-0.806%	342,421	+30.334%
2021-05-07	35.8500	36.2675	33.9800	35.9600	-0.526%	900,283	+29.283%
2021-05-06	37.0800	37.4965	35.2600	36.1500	-2.429%	347,821	+28.603%
2021-05-05	38.3600	38.8300	36.6800	37.0500	-2.526%	286,586	+25.479%
2021-05-04	37.7100	38.8900	36.6100	38.0100	-0.210%	197,084	+22.310%
2021-05-03	36.2000	38.8500	36.1900	38.0900	+6.516%	491,109	+22.053%
2021-04-30	37.5100	39.2900	35.5100	35.7600	-5.944%	441,099	+30.006%
2021-04-29	40.6900	41.1900	36.5300	38.0200	-6.424%	564,783	+22.278%
2021-04-28	40.6600	41.6950	40.1100	40.6300	-1.071%	366,841	+14.423%
2021-04-27	39.3600	41.3800	38.5000	41.0700	+3.843%	286,979	+13.197%
2021-04-26	38.8200	40.2500	38.4600	39.5500	+1.697%	318,854	+17.547%
2021-04-23	37.7300	39.2900	36.3300	38.8900	+2.748%	311,735	+19.542%
2021-04-22	38.0900	40.3550	37.7600	37.8500	+6.620%	743,498	+22.827%
2021-04-21	34.3600	35.9900	34.1600	35.5000	+2.158%	167,656	+30.958%
2021-04-20	37.1100	37.3283	34.0000	34.7500	-7.383%	234,366	+33.784%
2021-04-19	37.5700	37.7500	37.0600	37.5200	-0.372%	185,796	+23.907%
2021-04-16	38.2500	38.8500	37.4200	37.6600	+0.027%	343,349	+23.447%
2021-04-15	37.7800	38.1000	36.8600	37.6500	+0.534%	134,277	+23.479%
2021-04-14	36.3000	38.5924	36.2600	37.4500	+4.086%	294,212	+24.139%
2021-04-13	36.5000	36.7500	34.7400	35.9800	-2.281%	209,390	+29.211%
2021-04-12	36.9800	37.1500	36.3200	36.8200	-0.054%	130,316	+26.263%
2021-04-09	35.3200	36.8500	35.0000	36.8400	+4.392%	201,703	+26.194%
2021-04-08	35.8100	36.1800	34.5900	35.2900	-1.562%	156,075	+31.737%
2021-04-07	36.3700	36.6500	35.2668	35.8500	-1.457%	198,063	+29.679%
2021-04-06	37.5400	37.9200	36.0800	36.3800	-3.296%	178,308	+27.790%
2021-04-05	37.9100	38.6800	37.1920	37.6200	+0.831%	198,615	+23.578%
2021-04-01	36.7400	37.5650	36.3700	37.3100	+1.968%	262,421	+24.605%
2021-03-31	38.1300	38.8250	36.3800	36.5900	-3.584%	648,735	+27.057%
2021-03-30	36.4000	38.3150	36.3800	37.9500	+4.632%	313,371	+22.503%
2021-03-29	36.9800	38.0800	35.6300	36.2700	-2.552%	252,617	+28.178%
2021-03-26	37.4000	37.7500	36.2700	37.2200	+2.253%	207,043	+24.906%
2021-03-25	33.8100	36.8500	33.0100	36.4000	+5.020%	243,242	+27.720%
2021-03-24	35.1400	36.1400	34.5400	34.6600	-0.602%	264,162	+34.132%
2021-03-23	36.2300	36.7100	34.2450	34.8700	-6.112%	434,944	+33.324%
2021-03-22	37.5000	38.6800	36.3550	37.1400	-0.161%	258,328	+25.175%
2021-03-19	36.9200	38.1700	35.5500	37.2000	+1.501%	700,015	+24.973%
2021-03-18	38.2300	39.0600	36.4500	36.6500	-4.183%	195,527	+26.849%
2021-03-17	38.7100	39.7800	37.3200	38.2500	-2.523%	246,779	+21.542%
2021-03-16	39.8400	40.2000	38.2300	39.2400	-2.315%	175,523	+18.476%
2021-03-15	40.6900	41.0000	39.2000	40.1700	-1.761%	218,994	+15.733%
2021-03-12	41.0200	41.4900	40.1500	40.8900	+0.615%	307,085	+13.695%
2021-03-11	40.6200	42.1500	40.2200	40.6400	+1.957%	352,299	+14.395%
2021-03-10	40.4000	40.4000	37.8800	39.8600	+1.918%	403,464	+16.633%
2021-03-09	43.7200	43.9900	39.0200	39.1100	-9.152%	413,128	+18.870%
2021-03-08	39.0000	45.6800	39.0000	43.0500	+10.811%	582,142	+7.991%
2021-03-05	39.3000	39.3700	36.4700	38.8500	+2.102%	350,400	+19.665%
2021-03-04	36.2600	38.5500	34.8900	38.0500	+3.369%	553,220	+22.181%
2021-03-03	37.6200	38.6800	36.7700	36.8100	-1.314%	297,073	+26.297%
2021-03-02	40.5700	41.1200	37.2500	37.3000	-7.856%	291,364	+24.638%
2021-03-01	38.5900	41.0400	38.5900	40.4800	+8.846%	351,106	+14.847%
2021-02-26	37.9700	39.8700	36.9300	37.1900	-2.771%	359,277	+25.007%
2021-02-25	43.2200	44.0000	37.8201	38.2500	-14.026%	472,199	+21.542%
2021-02-24	43.3800	45.8850	42.3700	44.4900	+3.417%	261,187	+4.495%
2021-02-23	42.3800	43.7200	41.0364	43.0200	+0.280%	293,113	+8.066%
2021-02-22	39.6400	43.0900	39.6400	42.9000	+7.063%	302,868	+8.368%
2021-02-19	37.1800	40.2900	36.6600	40.0700	+8.886%	286,922	+16.022%
2021-02-18	36.8100	37.5300	36.1300	36.8000	-1.128%	201,837	+26.332%
2021-02-17	36.5800	38.0400	35.2800	37.2200	+0.081%	151,572	+24.906%
2021-02-16	37.9700	38.3600	36.7400	37.1900	-1.064%	162,201	+25.007%
2021-02-12	35.4100	37.7250	35.4100	37.5900	+5.235%	385,999	+23.677%
2021-02-11	33.7100	35.7400	33.7100	35.7200	+6.215%	262,090	+30.151%
2021-02-10	35.0300	35.0300	33.4200	33.6300	-3.887%	140,746	+38.240%
2021-02-09	35.1500	35.4500	33.9500	34.9900	-0.709%	108,436	+32.867%
2021-02-08	34.6600	35.3400	34.3400	35.2400	+3.041%	120,576	+31.924%
2021-02-05	33.7500	34.2400	32.8300	34.2000	+3.511%	128,539	+35.936%
2021-02-04	33.4700	33.6100	32.8250	33.0400	-1.373%	160,488	+40.708%
2021-02-03	32.9500	33.8500	32.8800	33.5000	+1.886%	183,694	+38.776%
2021-02-02	33.0000	33.0300	31.1500	32.8800	+1.607%	192,206	+41.393%
2021-02-01	28.5800	32.5800	28.5800	32.3600	+15.242%	404,906	+43.665%
2021-01-29	28.8800	29.6500	27.2100	28.0800	-2.364%	323,724	+65.563%
2021-01-28	28.8600	29.2700	28.0000	28.7600	+1.518%	248,781	+61.648%
2021-01-27	28.3400	28.7000	26.7000	28.3300	-3.639%	459,868	+64.102%
2021-01-26	31.5300	32.2500	29.2800	29.4000	-5.222%	162,251	+58.129%
2021-01-25	31.2000	31.4800	29.3400	31.0200	-1.242%	251,402	+49.871%
2021-01-22	30.3800	31.5600	30.0320	31.4100	+0.705%	238,668	+48.010%
2021-01-21	31.9400	32.8600	31.1300	31.1900	-1.640%	221,791	+49.054%
2021-01-20	30.8100	31.9500	30.1800	31.7100	+3.122%	261,938	+46.610%
2021-01-19	32.4200	33.1200	30.7000	30.7500	-3.211%	211,474	+51.187%
2021-01-15	33.1500	33.6300	31.2000	31.7700	-6.669%	395,918	+46.333%
2021-01-14	35.1100	35.5700	33.7400	34.0400	-2.212%	229,117	+36.575%
2021-01-13	35.7500	36.1900	34.8100	34.8100	-2.137%	307,428	+33.554%
2021-01-12	33.5800	35.6600	33.1600	35.5700	+5.769%	220,704	+30.700%
2021-01-11	33.3000	34.2800	32.8727	33.6300	+0.060%	159,647	+38.240%
2021-01-08	34.3900	34.4700	32.5300	33.6100	-2.268%	274,506	+38.322%
2021-01-07	35.0200	35.5976	33.5200	34.3900	-0.836%	236,143	+35.185%
2021-01-06	31.8300	34.9300	31.8300	34.6800	+12.052%	511,948	+34.054%
2021-01-05	28.8300	31.9115	28.8300	30.9500	+7.765%	343,267	+50.210%
2021-01-04	28.5000	30.3500	28.1100	28.7200	+3.347%	401,198	+61.873%
2020-12-31	28.1500	28.7200	27.6601	27.7900	-2.010%	292,738	+67.290%
2020-12-30	27.1600	28.8692	27.1600	28.3600	+5.271%	210,122	+63.928%
2020-12-29	27.2600	27.9700	26.7255	26.9400	-1.138%	205,937	+72.569%
2020-12-28	28.1100	28.7099	27.2100	27.2500	-0.765%	304,617	+70.606%
2020-12-24	26.9800	27.8300	26.3700	27.4600	+2.501%	174,134	+69.301%
2020-12-23	26.2200	27.0700	26.0300	26.7900	+3.277%	444,436	+73.535%
2020-12-22	26.7300	26.8800	25.6900	25.9400	-2.224%	296,357	+79.221%
2020-12-21	25.7800	27.2400	25.4500	26.5300	-0.599%	349,047	+75.236%
2020-12-18	27.8600	28.0900	26.3373	26.6900	-3.958%	648,566	+74.185%
2020-12-17	27.2000	27.8900	26.5800	27.7900	+4.552%	202,232	+67.290%
2020-12-16	27.7800	28.0150	26.4300	26.5800	-4.147%	274,532	+74.906%
2020-12-15	26.6200	28.0700	26.3300	27.7300	+5.638%	312,798	+67.652%
2020-12-14	28.3200	28.3300	25.7700	26.2500	-5.609%	365,563	+77.105%
2020-12-11	28.4400	28.7900	27.7400	27.8100	-3.805%	198,694	+67.170%
2020-12-10	28.5800	29.2700	28.2400	28.9100	-0.104%	128,865	+60.809%
2020-12-09	30.1500	30.5000	28.4000	28.9400	-2.723%	190,042	+60.643%
2020-12-08	28.1300	30.0785	28.1300	29.7500	+5.087%	254,617	+56.269%
2020-12-07	28.8500	28.9200	27.3400	28.3100	-2.278%	232,741	+64.218%
2020-12-04	28.0100	29.2000	28.0100	28.9700	+3.984%	277,934	+60.476%
2020-12-03	28.6300	28.6900	27.6800	27.8600	-2.314%	295,462	+66.870%
2020-12-02	27.4600	29.3800	26.9400	28.5200	+3.146%	284,781	+63.008%
2020-12-01	27.6500	27.9300	26.4800	27.6500	+2.407%	257,882	+68.137%
2020-11-30	28.0500	28.2750	26.5800	27.0000	-5.030%	281,980	+72.185%
2020-11-27	29.1700	29.9200	28.0600	28.4300	-2.570%	151,603	+63.524%
2020-11-25	29.8500	29.9100	28.3700	29.1800	-3.313%	257,007	+59.321%
2020-11-24	29.8500	30.7500	29.0300	30.1800	+4.429%	380,446	+54.042%
2020-11-23	26.1700	29.1400	26.1200	28.9000	+11.712%	498,801	+60.865%
2020-11-20	24.7300	25.9200	24.2600	25.8700	+4.230%	340,323	+79.706%
2020-11-19	25.3000	25.6800	24.5700	24.8200	-2.514%	284,560	+87.309%
2020-11-18	27.3900	27.5100	25.4200	25.4600	-6.603%	361,879	+82.600%
2020-11-17	27.9400	27.9500	26.6100	27.2600	-3.879%	271,038	+70.543%
2020-11-16	27.6000	28.5500	26.8300	28.3600	+5.193%	352,409	+63.928%
2020-11-13	26.1200	27.1900	25.9400	26.9600	+5.395%	440,173	+72.441%
2020-11-12	24.9100	25.5900	23.7100	25.5800	+1.427%	519,520	+81.744%
2020-11-11	26.1400	26.5200	24.6700	25.2200	-2.963%	244,118	+84.338%
2020-11-10	26.9000	26.9000	24.5500	25.9900	-1.850%	492,256	+78.876%
2020-11-09	28.1900	29.0100	26.3500	26.4800	-1.268%	489,807	+75.566%
2020-11-06	27.3000	29.1600	26.5700	26.8200	-0.371%	288,633	+73.341%
2020-11-05	26.2700	27.3600	26.2300	26.9200	+3.102%	411,853	+72.697%
2020-11-04	27.3700	28.1500	26.0500	26.1100	-8.193%	258,097	+78.054%
2020-11-03	29.0100	29.3900	27.2100	28.4400	0.000%	407,233	+63.467%
2020-11-02	28.9800	29.2800	28.3000	28.4400	+0.495%	294,742	+63.467%
2020-10-30	29.3000	29.6300	27.9100	28.3000	-3.840%	323,728	+64.276%
2020-10-29	26.8900	29.4700	26.5400	29.4300	+11.435%	504,171	+57.968%
2020-10-28	26.1200	27.4300	26.0700	26.4100	-3.683%	398,141	+76.032%
2020-10-27	27.2700	27.6900	26.5100	27.4200	-0.400%	217,926	+69.548%
2020-10-26	29.6900	29.8400	27.4400	27.5300	-9.944%	352,979	+68.870%
2020-10-23	29.9200	30.8700	29.5500	30.5700	+2.722%	297,643	+52.077%
2020-10-22	29.9200	30.3000	28.5700	29.7600	-0.435%	375,119	+56.216%
2020-10-21	30.2600	30.8500	29.5900	29.8900	-1.483%	306,749	+55.537%
2020-10-20	30.4300	31.4400	29.5900	30.3400	+1.370%	339,980	+53.230%
2020-10-19	30.0000	30.9400	29.4000	29.9300	+1.458%	370,145	+55.329%
2020-10-16	29.2000	30.0400	28.8700	29.5000	+1.829%	624,207	+57.593%
2020-10-15	25.3300	29.0400	25.0100	28.9700	+11.552%	824,746	+60.476%
2020-10-14	25.7000	26.4500	25.4200	25.9700	+0.894%	423,865	+79.014%
2020-10-13	25.1000	25.8500	25.0000	25.7400	+1.100%	221,826	+80.614%
2020-10-12	25.4500	25.7200	25.1100	25.4600	+0.513%	274,297	+82.600%
2020-10-09	24.5100	25.4400	24.5100	25.3300	+1.564%	512,201	+83.537%
2020-10-08	23.8300	25.1800	23.1300	24.9400	+7.407%	694,490	+86.407%
2020-10-07	21.5900	23.3000	21.2500	23.2200	+9.271%	558,533	+100.215%
2020-10-06	21.1000	21.9000	20.8800	21.2500	+4.577%	641,561	+118.776%
2020-10-05	19.2500	20.6100	19.1300	20.3200	+6.891%	593,165	+128.789%
2020-10-02	16.6800	19.1000	16.5000	19.0100	+7.766%	272,268	+144.555%
2020-10-01	18.0200	18.1300	17.3700	17.6400	-1.010%	322,746	+163.549%
2020-09-30	17.7300	18.5000	17.5400	17.8200	+1.829%	401,157	+160.887%
2020-09-29	17.1100	17.6900	16.9400	17.5000	+2.339%	260,270	+165.657%
2020-09-28	16.4300	17.5600	16.3100	17.1000	+6.476%	298,806	+171.871%
2020-09-25	15.9900	16.4100	15.8700	16.0600	-1.108%	203,164	+189.477%
2020-09-24	16.1300	16.8500	15.7700	16.2400	+0.495%	403,352	+186.268%

.dark-mode .BZfNnK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BZfNnK{ color: #333333; background-color: white; border: 2px solid #333333; }KRAKraton Corporationstock NYSE

KRA
Kraton Corporation
stock NYSE