7076.KL7076.KLKLS

Overview Intelligence Charts News Fundamentals

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
3/4/2026	$1.15	$1.15	$1.15	$1.15	7,000
3/3/2026	$1.25	$1.25	$1.20	$1.20	20,800
3/2/2026	$1.21	$1.21	$1.21	$1.21	7,000
2/27/2026	$1.22	$1.23	$1.13	$1.23	103,300
2/26/2026	$1.23	$1.23	$1.23	$1.23	4,000
2/25/2026	$1.25	$1.25	$1.25	$1.25	-
2/24/2026	$1.25	$1.25	$1.25	$1.25	4,000
2/23/2026	$1.25	$1.25	$1.25	$1.25	25,500
2/20/2026	$1.25	$1.28	$1.25	$1.27	202,400
2/19/2026	$1.26	$1.26	$1.25	$1.25	94,100
2/16/2026	$1.25	$1.26	$1.25	$1.25	166,400
2/13/2026	$1.25	$1.25	$1.25	$1.25	82,200
2/12/2026	$1.25	$1.25	$1.24	$1.25	82,600
2/11/2026	$1.24	$1.25	$1.24	$1.25	85,800
2/10/2026	$1.24	$1.25	$1.24	$1.25	113,300
2/9/2026	$1.25	$1.25	$1.24	$1.24	139,100
2/6/2026	$1.25	$1.25	$1.24	$1.24	140,200
2/5/2026	$1.25	$1.25	$1.24	$1.25	110,500
2/4/2026	$1.25	$1.26	$1.25	$1.26	87,100
2/3/2026	$1.25	$1.25	$1.24	$1.25	91,700
1/30/2026	$1.25	$1.25	$1.25	$1.25	117,000
1/28/2026	$1.25	$1.26	$1.24	$1.25	187,500
1/27/2026	$1.24	$1.25	$1.24	$1.24	217,200
1/26/2026	$1.25	$1.25	$1.23	$1.23	82,200
1/23/2026	$1.25	$1.25	$1.23	$1.25	202,900
1/22/2026	$1.25	$1.25	$1.24	$1.25	110,700
1/21/2026	$1.25	$1.25	$1.25	$1.25	31,700
1/20/2026	$1.25	$1.25	$1.24	$1.25	39,200
1/19/2026	$1.25	$1.25	$1.24	$1.25	45,200
1/16/2026	$1.25	$1.25	$1.24	$1.25	140,600
1/15/2026	$1.25	$1.25	$1.24	$1.25	154,100
1/14/2026	$1.23	$1.25	$1.23	$1.25	337,700
1/13/2026	$1.25	$1.26	$1.24	$1.26	519,300
1/12/2026	$1.25	$1.26	$1.24	$1.25	590,400
1/9/2026	$1.25	$1.25	$1.24	$1.24	338,500
1/8/2026	$1.25	$1.25	$1.25	$1.25	330,000
1/7/2026	$1.25	$1.25	$1.24	$1.25	105,000
1/6/2026	$1.25	$1.25	$1.25	$1.25	71,700
1/5/2026	$1.22	$1.22	$1.22	$1.22	-
1/2/2026	$1.22	$1.22	$1.22	$1.22	51,000
12/31/2025	$1.25	$1.25	$1.25	$1.25	30,000
12/30/2025	$1.22	$1.22	$1.22	$1.22	-
12/29/2025	$1.22	$1.22	$1.22	$1.22	16,600
12/26/2025	$1.22	$1.22	$1.22	$1.22	6,500
12/24/2025	$1.24	$1.24	$1.24	$1.24	-
12/23/2025	$1.22	$1.25	$1.22	$1.24	275,400
12/22/2025	$1.23	$1.23	$1.23	$1.23	-
12/19/2025	$1.23	$1.25	$1.23	$1.23	77,000
12/18/2025	$1.21	$1.22	$1.21	$1.22	8,000
12/17/2025	$1.22	$1.22	$1.22	$1.22	12,000
12/16/2025	$1.23	$1.23	$1.22	$1.22	64,400
12/15/2025	$1.22	$1.22	$1.22	$1.22	48,700
12/12/2025	$1.20	$1.24	$1.20	$1.22	122,400
12/11/2025	$1.21	$1.21	$1.21	$1.21	13,200
12/10/2025	$1.21	$1.21	$1.21	$1.21	52,400
12/9/2025	$1.23	$1.23	$1.23	$1.23	30,900
12/8/2025	$1.22	$1.22	$1.22	$1.22	-
12/5/2025	$1.22	$1.22	$1.22	$1.22	15,900
12/4/2025	$1.21	$1.22	$1.21	$1.22	156,800

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance