Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	0.0790	0.0800	0.0716	0.0800	955,413	+0.00(+1.01%)
Feb 05, 2026	0.0771	0.0824	0.0768	0.0792	653,282	-0.00(-0.13%)
Feb 04, 2026	0.0775	0.0823	0.0770	0.0793	263,203	-0.00(-0.38%)
Feb 03, 2026	0.0803	0.0840	0.0753	0.0796	1,490,713	-0.01(-7.44%)
Feb 02, 2026	0.0796	0.0880	0.0795	0.0860	1,640,895	+0.00(+6.17%)
Jan 30, 2026	0.0799	0.0812	0.0780	0.0810	583,671	+0.00(+0.75%)
Jan 29, 2026	0.0808	0.0820	0.0800	0.0804	780,541	-0.00(-1.83%)
Jan 28, 2026	0.0800	0.0840	0.0796	0.0819	1,328,858	+0.00(+0.49%)
Jan 27, 2026	0.0818	0.0820	0.0800	0.0815	661,726	-0.00(-0.37%)
Jan 26, 2026	0.0810	0.0835	0.0810	0.0818	539,616	-0.00(-1.56%)
Jan 23, 2026	0.0828	0.0835	0.0814	0.0831	1,101,621	+0.00(+2.47%)
Jan 22, 2026	0.0831	0.0831	0.0811	0.0811	1,616,489	-0.00(-2.05%)
Jan 21, 2026	0.0830	0.0835	0.0820	0.0828	544,289	-0.00(-3.50%)
Jan 20, 2026	0.0828	0.0870	0.0820	0.0858	1,625,762	-0.00(-0.35%)
Jan 16, 2026	0.0831	0.0875	0.0825	0.0861	781,293	+0.00(+4.36%)
Jan 15, 2026	0.0850	0.0852	0.0825	0.0825	816,057	-0.00(-2.60%)
Jan 14, 2026	0.0832	0.0859	0.0830	0.0847	2,095,589	+0.00(+2.79%)
Jan 13, 2026	0.0823	0.0898	0.0810	0.0824	2,851,281	+0.00(+0.37%)
Jan 12, 2026	0.0818	0.0825	0.0800	0.0821	1,141,862	+0.00(+0.37%)
Jan 09, 2026	0.0816	0.0838	0.0806	0.0818	418,314	+0.00(+0.12%)
Jan 08, 2026	0.0837	0.0845	0.0806	0.0817	1,536,664	-0.00(-3.31%)
Jan 07, 2026	0.0865	0.0874	0.0830	0.0845	196,512	+0.00(+0.12%)
Jan 06, 2026	0.0830	0.0875	0.0830	0.0844	628,696	+0.00(+1.69%)
Jan 05, 2026	0.0855	0.0855	0.0830	0.0830	415,280	-0.00(-2.58%)
Jan 02, 2026	0.0819	0.0855	0.0811	0.0852	440,844	-0.00(-0.35%)
Dec 31, 2025	0.0820	0.0855	0.0810	0.0855	819,316	+0.00(+1.18%)
Dec 30, 2025	0.0825	0.0853	0.0825	0.0845	255,430	+0.00(+2.42%)
Dec 29, 2025	0.0840	0.0879	0.0820	0.0825	818,895	-0.00(-1.90%)
Dec 26, 2025	0.0831	0.0869	0.0810	0.0841	165,992	-0.00(-1.06%)
Dec 24, 2025	0.0828	0.0870	0.0820	0.0850	328,594	+0.00(+2.04%)
Dec 23, 2025	0.0814	0.0857	0.0812	0.0833	564,789	+0.00(+0.60%)
Dec 22, 2025	0.0830	0.0840	0.0817	0.0828	670,184	-0.00(-1.43%)
Dec 19, 2025	0.0850	0.0855	0.0830	0.0840	281,279	+0.00(+0.36%)
Dec 18, 2025	0.0825	0.0850	0.0814	0.0837	633,787	+0.00(+1.58%)
Dec 17, 2025	0.0843	0.0855	0.0824	0.0824	546,130	-0.00(-4.74%)
Dec 16, 2025	0.0880	0.0880	0.0841	0.0865	951,306	-0.00(-1.14%)
Dec 15, 2025	0.0860	0.0879	0.0850	0.0875	454,568	+0.00(+2.82%)
Dec 12, 2025	0.0856	0.0874	0.0850	0.0851	461,462	-0.00(-0.58%)
Dec 11, 2025	0.0874	0.0890	0.0850	0.0856	391,764	-0.00(-3.71%)
Dec 10, 2025	0.0861	0.0899	0.0861	0.0889	624,144	+0.00(+1.95%)
Dec 09, 2025	0.0850	0.0900	0.0822	0.0872	1,133,743	+0.00(+2.11%)
Dec 08, 2025	0.0848	0.0855	0.0823	0.0854	508,667	+0.00(+0.00%)
Dec 05, 2025	0.0850	0.0855	0.0814	0.0854	685,073	+0.00(+0.23%)
Dec 04, 2025	0.0820	0.0861	0.0810	0.0852	643,077	+0.00(+2.04%)
Dec 03, 2025	0.0861	0.0890	0.0825	0.0835	846,589	-0.00(-1.76%)
Dec 02, 2025	0.0854	0.0890	0.0850	0.0850	558,665	-0.00(-0.58%)

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