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 July 27, 2026, is $33.74.

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 35.50% to $33.74 now.
The 52-week high stock price for KRBN is $36.50, representing a 8.18% increase from the current share price, occurred on January 14, 2026.
The 52-week low stock price for KRBN is $27.00, indicating a -19.98% 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
Jul 27, 2026	$33.88	$33.43	$0.447	22,754.0	-0.47%
Jul 24, 2026	$33.93	$33.71	$0.22	15,462.0	-0.79%
Jul 23, 2026	$34.33	$34.11	$0.22	6,212.0	-2.87%
Jul 22, 2026	$35.18	$34.43	$0.75	21,928.0	+3.23%
Jul 21, 2026	$34.32	$33.98	$0.34	11,585.0	-0.50%
Jul 20, 2026	$34.45	$33.55	$0.90	15,634.0	+3.32%
Jul 17, 2026	$33.20	$33.06	$0.1357	10,603.0	+0.33%
Jul 16, 2026	$33.15	$32.06	$1.09	10,103.0	-2.05%
Jul 15, 2026	$34.25	$33.69	$0.56	14,998.0	-0.33%
Jul 14, 2026	$33.97	$33.71	$0.255	9,545.0	+0.65%
Jul 13, 2026	$33.64	$33.17	$0.47	43,618.0	+0.75%
Jul 10, 2026	$33.50	$33.08	$0.42	7,487.0	+0.42%
Jul 09, 2026	$33.44	$33.23	$0.21	4,148.0	-0.63%
Jul 08, 2026	$33.47	$33.07	$0.3981	13,548.0	-0.56%
Jul 07, 2026	$33.70	$33.40	$0.30	10,690.0	-0.62%
Jul 06, 2026	$33.99	$33.56	$0.43	11,659.0	+2.05%
Jul 02, 2026	$33.30	$33.00	$0.295	9,942.0	+0.33%
Jul 01, 2026	$33.18	$32.95	$0.23	6,741.0	-0.33%
Jun 30, 2026	$33.45	$33.14	$0.3099	9,250.0	+0.15%

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
Jul, 2026	$35.18	$32.06	$3.12	269,411.0	+1.75%
Jun, 2026	$33.98	$30.01	$3.97	384,284.0	-1.31%
May, 2026	$34.00	$31.23	$2.77	274,594.0	+6.60%
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%