KraneShares Global Carbon ETF (KRBN) Historical Stock Data
35.50 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KRBN is up 0.10% a day on average. There have been 19 days where KraneShares Global Carbon ETF closed green and 11 days where KRBN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 35.50 | 35.50 | ↑$0.00 (0.00%) | 35.33 | 35.55 | 8.34K |
| 2025-12-23 | 35.51 | 35.50 | ↓$0.01 (-0.03%) | 35.40 | 35.69 | 86.40K |
| 2025-12-22 | 34.92 | 35.28 | ↑$0.36 (1.03%) | 34.90 | 35.31 | 58.67K |
| 2025-12-19 | 35.55 | 35.61 | ↑$0.06 (0.17%) | 35.53 | 35.70 | 23.96K |
| 2025-12-18 | 35.49 | 35.35 | ↓$0.14 (-0.39%) | 35.26 | 35.60 | 23.41K |
| 2025-12-17 | 35.45 | 35.25 | ↓$0.20 (-0.56%) | 35.22 | 35.56 | 26.14K |
| 2025-12-16 | 35.60 | 35.50 | ↓$0.10 (-0.28%) | 35.42 | 35.68 | 151.08K |
| 2025-12-15 | 35.43 | 35.60 | ↑$0.17 (0.48%) | 35.43 | 35.60 | 30.74K |
| 2025-12-12 | 35.00 | 35.13 | ↑$0.13 (0.37%) | 35.00 | 35.20 | 12.43K |
| 2025-12-11 | 35.00 | 35.07 | ↑$0.07 (0.21%) | 35.00 | 35.22 | 97.58K |
| 2025-12-10 | 34.44 | 34.70 | ↑$0.26 (0.75%) | 34.43 | 34.75 | 93.98K |
| 2025-12-09 | 34.44 | 34.54 | ↑$0.10 (0.29%) | 34.44 | 34.72 | 73.72K |
| 2025-12-08 | 34.69 | 34.37 | ↓$0.32 (-0.91%) | 34.31 | 34.74 | 31.81K |
| 2025-12-05 | 34.21 | 34.03 | ↓$0.18 (-0.53%) | 33.69 | 34.34 | 8.82K |
| 2025-12-04 | 34.10 | 34.56 | ↑$0.46 (1.35%) | 34.10 | 34.58 | 32.75K |
| 2025-12-03 | 34.13 | 34.19 | ↑$0.06 (0.18%) | 34.13 | 34.45 | 17.59K |
| 2025-12-02 | 34.93 | 34.21 | ↓$0.72 (-2.06%) | 34.10 | 34.93 | 43.73K |
| 2025-12-01 | 34.30 | 34.45 | ↑$0.15 (0.44%) | 34.23 | 34.60 | 41.72K |
| 2025-11-28 | 33.99 | 34.22 | ↑$0.23 (0.68%) | 33.99 | 34.50 | 15.23K |
| 2025-11-26 | 34.01 | 34.16 | ↑$0.15 (0.44%) | 34.01 | 34.36 | 299.44K |
| 2025-11-25 | 33.75 | 34.35 | ↑$0.60 (1.78%) | 33.75 | 34.46 | 45.43K |
| 2025-11-24 | 33.74 | 33.91 | ↑$0.17 (0.50%) | 33.46 | 33.94 | 37.25K |
| 2025-11-21 | 33.49 | 33.77 | ↑$0.28 (0.84%) | 33.49 | 33.83 | 8.25K |
| 2025-11-20 | 33.70 | 33.83 | ↑$0.13 (0.39%) | 33.69 | 33.90 | 22.11K |
| 2025-11-19 | 33.88 | 33.65 | ↓$0.23 (-0.68%) | 33.56 | 33.88 | 15.49K |
| 2025-11-18 | 33.99 | 33.88 | ↓$0.11 (-0.32%) | 33.79 | 33.99 | 15K |
| 2025-11-17 | 33.45 | 33.45 | ↑$0.00 (0.00%) | 33.36 | 33.73 | 36.60K |
| 2025-11-14 | 33.80 | 33.77 | ↓$0.03 (-0.09%) | 33.65 | 33.95 | 13.36K |
| 2025-11-13 | 34.14 | 33.70 | ↓$0.44 (-1.29%) | 33.70 | 34.20 | 21.70K |
| 2025-11-12 | 34.05 | 34.13 | ↑$0.08 (0.23%) | 33.80 | 34.15 | 14.65K |
Create an account or log in to view more rows.
$KRBN Same thing
different day
$KRBN to the moon!
$KRBN swing puts
$KRBN to the moon!!! lfG
$KRBN wow you bulls are losers
$KRBN If options never existed
what do you think this stock would be trading at?
$KRBN If options never existed
what do you think this stock would be trading at?
$KRBN Market is going to crash hard tomorrow.
$KRBN Fake dip news.
$KRBN prepare your cash to buy dip