Kratos Defense & Security Solutions (KTOS) Historical Stock Data
11.45 ↑0.28 (2.46%)
As of January 31, 2023, 3:57pm EST.
Historical Data
In the past 30 trading days, KTOS is up 0.71% a day on average. There have been 19 days where Kratos Defense & Security Solutions closed green and 11 days where KTOS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 11.21 | 11.17 | ↓$0.04 (-0.36%) | 11.16 | 11.37 | 406.60K |
| 2023-01-27 | 10.98 | 11.25 | ↑$0.27 (2.46%) | 10.95 | 11.34 | 489.27K |
| 2023-01-26 | 11.07 | 10.99 | ↓$0.08 (-0.72%) | 10.80 | 11.20 | 589.45K |
| 2023-01-25 | 10.71 | 10.89 | ↑$0.18 (1.68%) | 10.54 | 10.93 | 422.09K |
| 2023-01-24 | 10.70 | 10.78 | ↑$0.08 (0.75%) | 10.66 | 10.90 | 482.18K |
| 2023-01-23 | 10.59 | 10.72 | ↑$0.13 (1.23%) | 10.52 | 10.78 | 477.84K |
| 2023-01-20 | 10.59 | 10.60 | ↑$0.01 (0.09%) | 10.35 | 10.61 | 552.39K |
| 2023-01-19 | 10.53 | 10.48 | ↓$0.05 (-0.47%) | 10.38 | 10.61 | 566K |
| 2023-01-18 | 11.00 | 10.67 | ↓$0.33 (-3.00%) | 10.67 | 11.04 | 641.67K |
| 2023-01-17 | 10.91 | 10.97 | ↑$0.06 (0.55%) | 10.90 | 11.23 | 760.41K |
| 2023-01-13 | 10.91 | 10.85 | ↓$0.06 (-0.55%) | 10.77 | 10.93 | 584.32K |
| 2023-01-12 | 10.97 | 11.07 | ↑$0.10 (0.91%) | 10.68 | 11.08 | 697.05K |
| 2023-01-11 | 10.95 | 10.82 | ↓$0.13 (-1.19%) | 10.77 | 11.02 | 780.30K |
| 2023-01-10 | 10.32 | 10.90 | ↑$0.58 (5.62%) | 10.32 | 10.94 | 801.16K |
| 2023-01-09 | 10.63 | 10.34 | ↓$0.29 (-2.73%) | 10.24 | 10.75 | 890.10K |
| 2023-01-06 | 10.36 | 10.55 | ↑$0.19 (1.83%) | 10.30 | 10.61 | 751.39K |
| 2023-01-05 | 10.15 | 10.28 | ↑$0.13 (1.28%) | 10.00 | 10.35 | 494.40K |
| 2023-01-04 | 10.06 | 10.21 | ↑$0.15 (1.49%) | 10.06 | 10.37 | 727.15K |
| 2023-01-03 | 10.29 | 10.03 | ↓$0.26 (-2.53%) | 9.87 | 10.50 | 1.09M |
| 2022-12-30 | 9.94 | 10.32 | ↑$0.38 (3.82%) | 9.72 | 10.36 | 0.99M |
| 2022-12-29 | 9.72 | 10.07 | ↑$0.35 (3.60%) | 9.69 | 10.11 | 837.18K |
| 2022-12-28 | 9.46 | 9.65 | ↑$0.19 (2.01%) | 9.41 | 9.73 | 0.94M |
| 2022-12-27 | 9.38 | 9.49 | ↑$0.11 (1.17%) | 9.27 | 9.59 | 881.34K |
| 2022-12-23 | 9.20 | 9.44 | ↑$0.24 (2.61%) | 9.18 | 9.51 | 654.65K |
| 2022-12-22 | 9.32 | 9.20 | ↓$0.12 (-1.29%) | 8.91 | 9.40 | 1.27M |
| 2022-12-21 | 9.60 | 9.44 | ↓$0.16 (-1.67%) | 9.39 | 9.65 | 686.30K |
| 2022-12-20 | 9.28 | 9.52 | ↑$0.24 (2.59%) | 9.25 | 9.59 | 1.39M |
| 2022-12-19 | 9.22 | 9.32 | ↑$0.10 (1.08%) | 9.05 | 9.34 | 1.32M |
| 2022-12-16 | 9.05 | 9.21 | ↑$0.16 (1.77%) | 9.02 | 9.25 | 1.80M |
| 2022-12-15 | 9.26 | 9.19 | ↓$0.07 (-0.76%) | 9.10 | 9.38 | 1.29M |
Create an account or log in to view more rows.
$KTOS Holding Strong since January ??????????
$KTOS holdddd it tight yall
$KTOS when is earnings
$KTOS ugh oh
we heatin back up
$KTOS take us to the moon
lets goooooo
$KTOS bears haha
$KTOS this sell-off is meh.
$KTOS C'mon
do a spike!!
$KTOS She's gettin' ready to...
$KTOS i hate money so im buying