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 August 22, 2025, is $30.92.
  • 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 24.18% to $30.92 now.
  • The 52-week high stock price for KRBN is $33.80, representing a 9.31% increase from the current share price, occurred on August 20, 2024.
  • The 52-week low stock price for KRBN is $24.90, indicating a -19.47% 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
Aug 22, 2025 $30.95 $30.54 $0.4063 9,218.0 +0.42%
Aug 21, 2025 $30.89 $30.62 $0.2683 26,879.0 +1.08%
Aug 20, 2025 $30.60 $30.29 $0.31 31,465.0 +0.23%
Aug 19, 2025 $30.47 $30.28 $0.19 15,588.0 -0.39%
Aug 18, 2025 $30.60 $30.21 $0.39 27,040.0 +0.93%
Aug 15, 2025 $30.34 $30.16 $0.18 30,846.0 -0.20%
Aug 14, 2025 $30.33 $30.18 $0.145 36,662.0 -0.92%
Aug 13, 2025 $30.61 $30.45 $0.155 36,138.0 +0.39%
Aug 12, 2025 $30.54 $30.36 $0.185 15,353.0 -0.39%
Aug 11, 2025 $30.63 $30.45 $0.18 8,061.0 -0.94%
Aug 08, 2025 $30.88 $30.55 $0.33 17,403.0 +1.11%
Aug 07, 2025 $30.62 $30.18 $0.4375 46,105.0 +1.06%
Aug 06, 2025 $30.38 $30.06 $0.323 33,456.0 -0.03%
Aug 05, 2025 $30.36 $29.98 $0.3799 15,574.0 +0.70%
Aug 04, 2025 $30.04 $29.95 $0.09 11,656.0 -0.30%
Aug 01, 2025 $30.28 $29.96 $0.32 28,566.0 -0.33%
Jul 31, 2025 $30.37 $30.14 $0.23 67,459.0 -0.66%
Jul 30, 2025 $30.68 $30.33 $0.3431 31,399.0 -0.88%
Jul 29, 2025 $30.75 $30.39 $0.355 47,807.0 +1.69%
Jul 28, 2025 $30.23 $29.88 $0.35 44,724.0 -1.24%
Jul 25, 2025 $30.60 $29.40 $1.20 35,845.0 +0.43%
Jul 24, 2025 $30.45 $30.07 $0.3784 61,711.0 +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 2025

Month High Low High - Low Volume % Change
Aug, 2025 $30.95 $29.95 $1.00 399,228.0 +2.42%
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%

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
$183.50
price up icon 1.41%
exchange_traded_fund VUG
$458.42
price up icon 1.60%
exchange_traded_fund IJH
$65.22
price up icon 2.79%
exchange_traded_fund EFA
$93.23
price up icon 1.50%
exchange_traded_fund IWF
$445.26
price up icon 1.56%
exchange_traded_fund QQQ
$571.97
price up icon 1.54%
Cap:     |  Volume (24h):