Get the Stockscreener App
43.27
0.44%
0.19
Global X Conscious Companies Etf Stock (KRMA) Price History
The historical daily chart and data for Global X Conscious Companies Etf stock (KRMA), show that the latest closing stock price as of February 13, 2026, is $43.27.
- Global X Conscious Companies Etf all-time high stock price is $44.99, occurred on December 26, 2025.
- The lowest Global X Conscious Companies Etf stock price recorded was $14.88 on November 03, 2016. Since then, Global X Conscious Companies Etf's stock price has risen over 190.82% to $43.27 now.
- The 52-week high stock price for KRMA is $44.99, representing a 3.96% increase from the current share price, occurred on December 26, 2025.
- The 52-week low stock price for KRMA is $31.96, indicating a -26.15% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Global X Conscious Companies Etf (KRMA) stock in the beginning of 2025 was $34.52. The stock closed the year at $27.69, a loss of over -19.79% for the year.
The table below shows more information about KRMA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 13, 2026 | $43.51 | $43.07 | $0.44 | 1,554.0 | +0.44% |
| Feb 12, 2026 | $43.89 | $43.08 | $0.8095 | 1,143.0 | -1.77% |
| Feb 11, 2026 | $44.21 | $43.81 | $0.40 | 5,468.0 | -0.15% |
| Feb 10, 2026 | $44.12 | $43.93 | $0.1919 | 3,397.0 | -0.21% |
| Feb 09, 2026 | $44.07 | $44.02 | $0.055 | 869.0 | +0.45% |
| Feb 06, 2026 | $43.82 | $43.52 | $0.3022 | 579.0 | +2.16% |
| Feb 05, 2026 | $43.29 | $42.89 | $0.4034 | 2,209.0 | -1.20% |
| Feb 04, 2026 | $43.57 | $43.21 | $0.3603 | 4,408.0 | +0.10% |
| Feb 03, 2026 | $43.93 | $43.12 | $0.8099 | 11,875.0 | -1.51% |
| Feb 02, 2026 | $44.08 | $43.66 | $0.42 | 3,968.0 | +0.59% |
| Jan 30, 2026 | $43.91 | $43.53 | $0.38 | 2,028.0 | -0.34% |
| Jan 29, 2026 | $43.97 | $43.56 | $0.4057 | 2,032.0 | -0.52% |
| Jan 28, 2026 | $44.25 | $44.11 | $0.1436 | 3,638.0 | +0.18% |
| Jan 27, 2026 | $44.19 | $44.04 | $0.15 | 4,895.0 | +0.20% |
| Jan 26, 2026 | $44.02 | $43.89 | $0.1299 | 3,007.0 | +0.49% |
| Jan 23, 2026 | $44.00 | $43.67 | $0.33 | 1,956.0 | +0.00% |
| Jan 22, 2026 | $43.89 | $43.78 | $0.1094 | 1,493.0 | +0.71% |
| Jan 21, 2026 | $43.47 | $43.05 | $0.4226 | 3,327.0 | +1.47% |
| Jan 20, 2026 | $43.23 | $42.84 | $0.3867 | 3,471.0 | -2.32% |
| Jan 16, 2026 | $44.09 | $43.86 | $0.2294 | 2,591.0 | -0.20% |
| Jan 15, 2026 | $44.16 | $43.95 | $0.2117 | 2,092.0 | +0.28% |
Global X Conscious Companies Etf Stock (KRMA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Global X Conscious Companies Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KRMA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Global X Conscious Companies Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Global X Conscious Companies Etf Stock (KRMA) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $44.21 | $42.89 | $1.32 | 37,024.0 | -1.16% |
| Jan, 2026 | $44.47 | $42.84 | $1.63 | 89,859.0 | +0.84% |
Global X Conscious Companies Etf Stock (KRMA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $44.99 | $43.70 | $1.29 | 1,268,439.0 | -0.77% |
| Nov, 2025 | $44.24 | $41.96 | $2.28 | 132,839.0 | -0.44% |
| Oct, 2025 | $44.64 | $41.90 | $2.74 | 3,851,886.0 | +2.59% |
| Sep, 2025 | $43.29 | $41.65 | $1.64 | 1,557,477.0 | +2.20% |
| Aug, 2025 | $42.49 | $40.38 | $2.11 | 73,857.0 | +2.52% |
| Jul, 2025 | $41.71 | $40.25 | $1.46 | 76,264.0 | +1.99% |
| Jun, 2025 | $40.42 | $38.30 | $2.12 | 88,137.0 | +4.42% |
| May, 2025 | $39.42 | $36.72 | $2.70 | 883,257.0 | +5.48% |
| Apr, 2025 | $37.66 | $31.96 | $5.70 | 246,138.0 | -1.64% |
| Mar, 2025 | $39.43 | $36.61 | $2.82 | 116,893.0 | -5.67% |
| Feb, 2025 | $40.64 | $38.90 | $1.74 | 86,454.0 | -1.72% |
| Jan, 2025 | $40.71 | $38.35 | $2.36 | 137,553.0 | +2.84% |
Global X Conscious Companies Etf Stock (KRMA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $41.05 | $38.91 | $2.14 | 112,520.0 | -3.64% |
| Nov, 2024 | $40.71 | $38.70 | $2.01 | 587,267.0 | +5.45% |
| Oct, 2024 | $39.69 | $38.46 | $1.23 | 119,099.0 | -1.51% |
| Sep, 2024 | $39.24 | $36.90 | $2.34 | 1,592,241.0 | +1.98% |
| Aug, 2024 | $38.52 | $34.85 | $3.67 | 113,865.0 | +2.05% |
| Jul, 2024 | $38.42 | $36.65 | $1.77 | 175,592.0 | +1.70% |
| Jun, 2024 | $37.30 | $35.83 | $1.47 | 113,562.0 | +2.30% |
| May, 2024 | $36.71 | $34.55 | $2.16 | 147,210.0 | +3.93% |
| Apr, 2024 | $36.30 | $34.15 | $2.15 | 1,049,381.0 | -3.96% |
| Mar, 2024 | $36.37 | $34.98 | $1.39 | 672,004.0 | +3.25% |
| Feb, 2024 | $35.09 | $33.74 | $1.35 | 140,821.0 | +4.19% |
| Jan, 2024 | $34.38 | $32.64 | $1.74 | 251,273.0 | +0.81% |
0.74%
0.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):