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.

DateOpenCloseChangeLowHighVolume
2023-01-3011.2111.17↓$0.04 (-0.36%)11.1611.37406.60K
2023-01-2710.9811.25↑$0.27 (2.46%)10.9511.34489.27K
2023-01-2611.0710.99↓$0.08 (-0.72%)10.8011.20589.45K
2023-01-2510.7110.89↑$0.18 (1.68%)10.5410.93422.09K
2023-01-2410.7010.78↑$0.08 (0.75%)10.6610.90482.18K
2023-01-2310.5910.72↑$0.13 (1.23%)10.5210.78477.84K
2023-01-2010.5910.60↑$0.01 (0.09%)10.3510.61552.39K
2023-01-1910.5310.48↓$0.05 (-0.47%)10.3810.61566K
2023-01-1811.0010.67↓$0.33 (-3.00%)10.6711.04641.67K
2023-01-1710.9110.97↑$0.06 (0.55%)10.9011.23760.41K
2023-01-1310.9110.85↓$0.06 (-0.55%)10.7710.93584.32K
2023-01-1210.9711.07↑$0.10 (0.91%)10.6811.08697.05K
2023-01-1110.9510.82↓$0.13 (-1.19%)10.7711.02780.30K
2023-01-1010.3210.90↑$0.58 (5.62%)10.3210.94801.16K
2023-01-0910.6310.34↓$0.29 (-2.73%)10.2410.75890.10K
2023-01-0610.3610.55↑$0.19 (1.83%)10.3010.61751.39K
2023-01-0510.1510.28↑$0.13 (1.28%)10.0010.35494.40K
2023-01-0410.0610.21↑$0.15 (1.49%)10.0610.37727.15K
2023-01-0310.2910.03↓$0.26 (-2.53%)9.8710.501.09M
2022-12-309.9410.32↑$0.38 (3.82%)9.7210.360.99M
2022-12-299.7210.07↑$0.35 (3.60%)9.6910.11837.18K
2022-12-289.469.65↑$0.19 (2.01%)9.419.730.94M
2022-12-279.389.49↑$0.11 (1.17%)9.279.59881.34K
2022-12-239.209.44↑$0.24 (2.61%)9.189.51654.65K
2022-12-229.329.20↓$0.12 (-1.29%)8.919.401.27M
2022-12-219.609.44↓$0.16 (-1.67%)9.399.65686.30K
2022-12-209.289.52↑$0.24 (2.59%)9.259.591.39M
2022-12-199.229.32↑$0.10 (1.08%)9.059.341.32M
2022-12-169.059.21↑$0.16 (1.77%)9.029.251.80M
2022-12-159.269.19↓$0.07 (-0.76%)9.109.381.29M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

LongUsername

$KTOS Holding Strong since January ??????????

0 Like Report
wsb_pro

$KTOS this sell-off is meh.

0 Like Report
delaina

$KTOS She's gettin' ready to...

0 Like Report