Skip to main content
Kraig Biocraft Laboratories, Inc. (KBLB)
OTCMKTS · Delayed Price · Currency is USD
0.147
-0.003 (-2.00%)
Apr 29, 2026, 1:05 PM EST

KBLB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.150.150.150.15--0.67%9,000
Apr 28, 20260.150.160.150.150.151.63%1,339,485
Apr 27, 20260.150.150.140.150.15-0.81%1,543,482
Apr 24, 20260.150.150.140.150.15-0.87%722,484
Apr 23, 20260.160.160.140.150.15-3.16%1,798,915
Apr 22, 20260.160.160.140.160.16-0.64%2,334,132
Apr 21, 20260.140.160.140.160.169.40%2,080,405
Apr 20, 20260.140.150.140.140.14-0.90%2,263,945
Apr 17, 20260.150.150.140.140.14-0.42%1,465,662
Apr 16, 20260.140.140.130.140.142.85%2,862,514
Apr 15, 20260.130.140.130.140.148.91%1,008,595
Apr 14, 20260.130.140.130.130.13-0.77%977,907
Apr 13, 20260.140.140.130.130.13-5.52%1,247,544
Apr 10, 20260.140.140.140.140.14-0.29%1,270,442
Apr 9, 20260.130.140.130.140.146.73%1,501,513
Apr 8, 20260.130.130.130.130.132.95%592,120
Apr 7, 20260.130.130.120.130.13-4.41%1,199,211
Apr 6, 20260.130.140.120.130.1316.80%5,012,142
Apr 2, 20260.120.120.110.110.11-3.27%825,857
Apr 1, 20260.120.120.110.120.126.70%924,059
Mar 31, 20260.110.120.110.110.11-1.36%1,235,417
Mar 30, 20260.120.130.110.110.11-7.30%2,494,648
Mar 27, 20260.120.120.120.120.12-0.08%856,019
Mar 26, 20260.120.120.120.120.12-0.58%593,632
Mar 25, 20260.110.130.110.120.123.72%464,224
Mar 24, 20260.130.130.110.120.12-3.58%1,306,884
Mar 23, 20260.120.120.110.120.123.45%827,317
Mar 20, 20260.120.120.110.120.12-0.60%720,439
Mar 19, 20260.110.120.110.120.121.21%896,914
Mar 18, 20260.120.120.110.120.12-2.29%825,532
Mar 17, 20260.120.130.110.120.12-4.22%2,042,015
Mar 16, 20260.130.130.120.120.12-1.75%1,425,255
Mar 13, 20260.130.130.120.130.130.08%897,182
Mar 12, 20260.130.140.120.130.13-0.16%1,745,877
Mar 11, 20260.130.130.130.130.13-2.03%2,464,286
Mar 10, 20260.140.140.130.130.13-0.23%1,126,117
Mar 9, 20260.140.140.120.130.13-5.24%1,601,076
Mar 6, 20260.120.140.120.140.1415.71%4,097,669
Mar 5, 20260.120.120.120.120.122.27%1,527,672
Mar 4, 20260.130.130.110.110.11-9.84%5,741,986
Mar 3, 20260.140.140.130.130.13-6.62%1,790,770
Mar 2, 20260.150.150.130.140.14-2.93%2,537,270
Feb 27, 20260.150.150.140.140.14-4.95%2,073,806
Feb 26, 20260.140.150.140.150.154.61%5,414,511
Feb 25, 20260.150.150.110.140.14-4.67%7,705,375
Feb 24, 20260.130.150.120.150.1512.82%10,329,346
Feb 23, 20260.120.130.110.130.1321.86%12,167,126
Feb 20, 20260.100.110.090.110.1114.85%4,140,620
Feb 19, 20260.090.100.090.090.098.33%2,498,638
Feb 18, 20260.090.100.080.090.09-3.89%3,325,134
Feb 17, 20260.080.090.080.090.0911.68%6,379,581
Feb 13, 20260.080.080.080.080.081.90%559,984
Feb 12, 20260.080.080.080.080.08-1.50%466,561
Feb 11, 20260.080.080.080.080.08-3.37%934,446
Feb 10, 20260.080.080.080.080.080.61%1,097,852
Feb 9, 20260.080.080.080.080.083.13%2,053,030
Feb 6, 20260.080.080.070.080.081.01%955,413
Feb 5, 20260.080.080.080.080.08-0.13%653,282
Feb 4, 20260.080.080.080.080.08-0.38%263,203
Feb 3, 20260.080.080.080.080.08-7.44%1,490,713
Feb 2, 20260.080.090.080.090.096.17%1,640,895
Jan 30, 20260.080.080.080.080.080.75%583,671
Jan 29, 20260.080.080.080.080.08-1.83%780,541
Jan 28, 20260.080.080.080.080.080.49%1,328,858
Jan 27, 20260.080.080.080.080.08-0.37%661,726
Jan 26, 20260.080.080.080.080.08-1.56%539,616
Jan 23, 20260.080.080.080.080.082.47%1,101,621
Jan 22, 20260.080.080.080.080.08-2.05%1,616,489
Jan 21, 20260.080.080.080.080.08-3.50%544,289
Jan 20, 20260.080.090.080.090.09-0.35%1,625,762
Jan 16, 20260.080.090.080.090.094.36%781,293
Jan 15, 20260.090.090.080.080.08-2.60%816,057
Jan 14, 20260.080.090.080.080.082.79%2,095,589
Jan 13, 20260.080.090.080.080.080.37%2,851,281
Jan 12, 20260.080.080.080.080.080.37%1,141,862
Jan 9, 20260.080.080.080.080.080.12%418,314
Jan 8, 20260.080.080.080.080.08-3.31%1,536,664
Jan 7, 20260.090.090.080.080.080.12%196,512
Jan 6, 20260.080.090.080.080.081.69%628,696
Jan 5, 20260.090.090.080.080.08-2.58%415,280
Jan 2, 20260.090.090.080.090.09-0.35%440,844
Dec 31, 20250.080.090.080.090.091.18%819,316
Dec 30, 20250.080.090.080.080.082.42%255,430
Dec 29, 20250.080.090.080.080.08-1.90%818,895
Dec 26, 20250.080.090.080.080.08-1.06%165,992
Dec 24, 20250.080.090.080.090.082.04%328,594
Dec 23, 20250.080.090.080.080.080.60%564,789
Dec 22, 20250.080.080.080.080.08-1.43%670,184
Dec 19, 20250.090.090.080.080.080.36%281,279
Dec 18, 20250.080.090.080.080.081.58%633,787
Dec 17, 20250.080.090.080.080.08-4.74%546,130
Dec 16, 20250.090.090.080.090.09-1.14%951,306
Dec 15, 20250.090.090.090.090.092.82%454,568
Dec 12, 20250.090.090.090.090.09-0.58%461,462
Dec 11, 20250.090.090.090.090.09-3.71%391,764
Dec 10, 20250.090.090.090.090.091.95%624,144
Dec 9, 20250.080.090.080.090.092.11%1,133,743
Dec 8, 20250.090.090.080.090.09-508,667
Dec 5, 20250.080.090.080.090.090.23%685,073
Dec 4, 20250.080.090.080.090.092.04%643,077