Date	Open	High	Low	Close	Volume	Change (%)
Oct 21, 2025	0.0905	0.0905	0.0874	0.0900	965,782	+0.00(+1.01%)
Oct 20, 2025	0.0905	0.0991	0.0872	0.0891	1,240,812	-0.00(-1.00%)
Oct 17, 2025	0.0925	0.0957	0.0880	0.0900	811,145	-0.00(-1.10%)
Oct 16, 2025	0.0883	0.0924	0.0881	0.0910	439,970	+0.00(+1.68%)
Oct 15, 2025	0.0904	0.0909	0.0883	0.0895	703,321	-0.00(-1.00%)
Oct 14, 2025	0.0925	0.0986	0.0870	0.0904	1,268,384	-0.00(-1.20%)
Oct 13, 2025	0.0925	0.0925	0.0882	0.0915	1,033,856	+0.00(+0.00%)
Oct 10, 2025	0.0978	0.0978	0.0905	0.0915	513,179	-0.00(-4.98%)
Oct 09, 2025	0.0990	0.0990	0.0905	0.0963	726,806	-0.00(-0.72%)
Oct 08, 2025	0.0922	0.0990	0.0920	0.0970	1,131,117	-0.00(-3.00%)
Oct 07, 2025	0.0969	0.1000	0.0910	0.1000	2,140,742	+0.00(+3.63%)
Oct 06, 2025	0.0926	0.0968	0.0905	0.0965	950,892	+0.01(+8.43%)
Oct 03, 2025	0.0910	0.0910	0.0870	0.0890	1,151,246	-0.00(-1.22%)
Oct 02, 2025	0.0954	0.0954	0.0855	0.0901	867,052	+0.00(+0.33%)
Oct 01, 2025	0.0828	0.0925	0.0828	0.0898	569,326	-0.00(-2.92%)
Sep 30, 2025	0.0915	0.0925	0.0847	0.0925	2,113,003	-0.00(-1.60%)
Sep 29, 2025	0.0950	0.1035	0.0909	0.0940	1,882,330	-0.01(-9.35%)
Sep 26, 2025	0.1139	0.1139	0.0930	0.1037	2,071,904	-0.00(-3.26%)
Sep 25, 2025	0.1120	0.1350	0.0950	0.1072	5,530,727	-0.00(-0.28%)
Sep 24, 2025	0.0870	0.1124	0.0830	0.1075	1,872,357	+0.02(+24.28%)
Sep 23, 2025	0.0956	0.0960	0.0820	0.0865	1,174,344	-0.00(-4.95%)
Sep 22, 2025	0.0840	0.0910	0.0840	0.0910	1,612,554	+0.00(+5.69%)
Sep 19, 2025	0.0849	0.0865	0.0820	0.0861	1,923,233	+0.00(+2.74%)
Sep 18, 2025	0.0810	0.0850	0.0810	0.0838	1,139,794	+0.00(+1.21%)
Sep 17, 2025	0.0849	0.0849	0.0810	0.0828	553,918	+0.00(+0.00%)
Sep 16, 2025	0.0830	0.0849	0.0820	0.0828	1,442,660	-0.00(-2.47%)
Sep 15, 2025	0.0840	0.0850	0.0808	0.0849	1,753,014	+0.00(+1.80%)
Sep 12, 2025	0.0840	0.0840	0.0809	0.0834	314,744	+0.00(+2.96%)
Sep 11, 2025	0.0830	0.0840	0.0809	0.0810	1,075,978	-0.00(-0.61%)
Sep 10, 2025	0.0828	0.0830	0.0810	0.0815	525,340	-0.00(-0.61%)
Sep 09, 2025	0.0810	0.0825	0.0810	0.0820	1,123,348	+0.00(+0.00%)
Sep 08, 2025	0.0832	0.0849	0.0815	0.0820	1,668,392	-0.00(-0.97%)
Sep 05, 2025	0.0810	0.0832	0.0808	0.0828	768,248	+0.00(+2.22%)
Sep 04, 2025	0.0820	0.0820	0.0800	0.0810	705,560	+0.00(+0.00%)
Sep 03, 2025	0.0805	0.0850	0.0800	0.0810	744,379	-0.00(-2.88%)
Sep 02, 2025	0.0840	0.0840	0.0800	0.0834	322,938	+0.00(+3.22%)
Aug 29, 2025	0.0830	0.0840	0.0800	0.0808	462,515	-0.00(-2.65%)
Aug 28, 2025	0.0826	0.0840	0.0820	0.0830	798,094	+0.00(+0.48%)
Aug 27, 2025	0.0795	0.0840	0.0795	0.0826	951,206	+0.00(+3.38%)
Aug 26, 2025	0.0800	0.0800	0.0795	0.0799	544,036	-0.00(-0.13%)
Aug 25, 2025	0.0790	0.0810	0.0790	0.0800	494,430	+0.00(+0.00%)
Aug 22, 2025	0.0805	0.0805	0.0765	0.0800	468,265	-0.00(-0.62%)
Aug 21, 2025	0.0810	0.0815	0.0785	0.0805	482,443	+0.00(+0.63%)
Aug 20, 2025	0.0805	0.0815	0.0761	0.0800	286,398	-0.00(-1.48%)
Aug 19, 2025	0.0779	0.0815	0.0754	0.0812	868,895	+0.00(+1.50%)
Aug 18, 2025	0.0800	0.0812	0.0770	0.0800	779,301	+0.00(+0.00%)
Aug 15, 2025	0.0810	0.0815	0.0772	0.0800	679,400	-0.00(-1.72%)
Aug 14, 2025	0.0801	0.0815	0.0781	0.0814	742,563	-0.00(-0.37%)
Aug 13, 2025	0.0810	0.0818	0.0785	0.0817	1,246,829	+0.00(+0.37%)
Aug 12, 2025	0.0807	0.0815	0.0807	0.0814	333,619	+0.00(+0.62%)
Aug 11, 2025	0.0804	0.0830	0.0800	0.0809	1,414,433	-0.00(-2.53%)
Aug 08, 2025	0.0821	0.0840	0.0810	0.0830	394,417	+0.00(+0.48%)
Aug 07, 2025	0.0830	0.0830	0.0810	0.0826	392,567	+0.00(+2.35%)
Aug 06, 2025	0.0859	0.0859	0.0804	0.0807	801,600	-0.00(-3.81%)
Aug 05, 2025	0.0830	0.0839	0.0830	0.0839	336,498	+0.00(+0.96%)
Aug 04, 2025	0.0828	0.0839	0.0800	0.0831	880,510	+0.00(+2.34%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Kraig Biocraft Laboratories Inc (OP:KBLB)

Historical Prices

Starting at $3.75/week.

Subscribe Today