KAPR(KAPR)
KAPR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/30/2026 | $39.70 | $39.83 | $39.55 | $39.80 | 13,175 |
| 6/29/2026 | $39.64 | $39.68 | $39.54 | $39.68 | 7,700 |
| 6/26/2026 | $39.58 | $39.63 | $39.57 | $39.63 | 3,500 |
| 6/25/2026 | $39.59 | $39.80 | $39.57 | $39.57 | 4,926 |
| 6/24/2026 | $39.47 | $39.68 | $39.46 | $39.49 | 6,800 |
| 6/23/2026 | $39.47 | $39.54 | $39.44 | $39.47 | 2,100 |
| 6/22/2026 | $39.59 | $39.64 | $39.41 | $39.61 | 3,920 |
| 6/18/2026 | $39.52 | $39.52 | $39.31 | $39.48 | 7,932 |
| 6/17/2026 | $39.46 | $39.52 | $39.14 | $39.14 | 6,509 |
| 6/16/2026 | $39.39 | $39.42 | $39.34 | $39.34 | 4,339 |
| 6/15/2026 | $39.53 | $39.55 | $39.40 | $39.42 | 10,600 |
| 6/12/2026 | $39.36 | $39.36 | $39.23 | $39.27 | 1,800 |
| 6/11/2026 | $38.90 | $39.13 | $38.88 | $39.13 | 4,900 |
| 6/10/2026 | $39.02 | $39.02 | $38.71 | $38.71 | 9,800 |
| 6/9/2026 | $39.07 | $39.07 | $38.61 | $38.85 | 5,300 |
| 6/8/2026 | $38.81 | $38.96 | $38.81 | $38.85 | 5,421 |
| 6/5/2026 | $39.05 | $39.05 | $38.61 | $38.70 | 7,734 |
| 6/4/2026 | $39.20 | $39.24 | $39.13 | $39.24 | 2,604 |
| 6/3/2026 | $39.07 | $39.07 | $38.94 | $38.98 | 6,800 |
| 6/2/2026 | $39.10 | $39.20 | $39.10 | $39.19 | 9,600 |
| 6/1/2026 | $38.93 | $39.14 | $38.84 | $39.06 | 7,300 |
| 5/29/2026 | $39.18 | $39.18 | $39.02 | $39.14 | 3,900 |
| 5/28/2026 | $39.01 | $39.22 | $39.01 | $39.15 | 13,319 |
| 5/27/2026 | $39.05 | $39.09 | $39.04 | $39.09 | 7,631 |
| 5/26/2026 | $39.13 | $39.13 | $39.01 | $39.05 | 5,947 |
| 5/22/2026 | $38.77 | $38.93 | $38.77 | $38.80 | 7,300 |
| 5/21/2026 | $38.45 | $38.76 | $38.45 | $38.69 | 4,000 |
| 5/20/2026 | $38.20 | $38.59 | $38.20 | $38.54 | 8,536 |
| 5/19/2026 | $38.12 | $38.27 | $38.04 | $38.12 | 10,300 |
| 5/18/2026 | $38.40 | $38.41 | $38.17 | $38.27 | 10,900 |
| 5/15/2026 | $38.40 | $38.46 | $38.31 | $38.39 | 22,400 |
| 5/14/2026 | $38.67 | $38.77 | $38.62 | $38.68 | 9,700 |
| 5/13/2026 | $38.57 | $38.67 | $38.51 | $38.56 | 13,000 |
| 5/12/2026 | $38.61 | $38.62 | $38.36 | $38.62 | 11,911 |
| 5/11/2026 | $38.72 | $38.90 | $38.72 | $38.78 | 12,900 |
| 5/8/2026 | $38.64 | $38.78 | $38.62 | $38.74 | 13,400 |
| 5/7/2026 | $38.72 | $38.73 | $38.53 | $38.53 | 4,742 |
| 5/6/2026 | $38.76 | $38.85 | $38.74 | $38.84 | 7,201 |
| 5/5/2026 | $38.60 | $38.65 | $38.51 | $38.60 | 8,126 |
| 5/4/2026 | $38.42 | $38.52 | $38.24 | $38.33 | 7,400 |
| 5/1/2026 | $38.45 | $38.49 | $38.38 | $38.40 | 14,900 |
| 4/30/2026 | $38.16 | $38.42 | $38.10 | $38.42 | 30,200 |
| 4/29/2026 | $38.05 | $38.13 | $37.96 | $38.01 | 8,100 |
| 4/28/2026 | $38.23 | $38.28 | $38.03 | $38.16 | 16,200 |
| 4/27/2026 | $38.26 | $38.34 | $38.21 | $38.30 | 16,000 |
| 4/24/2026 | $38.22 | $38.35 | $38.22 | $38.22 | 15,003 |
| 4/23/2026 | $38.31 | $38.31 | $38.01 | $38.18 | 49,731 |
| 4/22/2026 | $38.23 | $38.24 | $38.14 | $38.22 | 4,838 |
| 4/21/2026 | $38.25 | $38.28 | $38.04 | $38.13 | 15,606 |
| 4/20/2026 | $38.24 | $38.36 | $38.21 | $38.32 | 36,400 |
| 4/17/2026 | $38.19 | $38.39 | $38.19 | $38.27 | 37,700 |
| 4/16/2026 | $37.79 | $37.94 | $37.76 | $37.94 | 8,500 |
| 4/15/2026 | $37.77 | $37.89 | $37.77 | $37.89 | 7,000 |
| 4/14/2026 | $37.74 | $37.86 | $37.74 | $37.86 | 13,300 |
| 4/13/2026 | $37.20 | $37.63 | $37.20 | $37.57 | 12,900 |
| 4/10/2026 | $37.43 | $37.43 | $37.23 | $37.33 | 11,756 |
| 4/9/2026 | $36.96 | $37.35 | $36.96 | $37.27 | 9,400 |
| 4/8/2026 | $37.34 | $37.34 | $37.02 | $37.16 | 29,037 |
| 4/7/2026 | $36.35 | $36.56 | $36.35 | $36.53 | 32,400 |
| 4/6/2026 | $36.39 | $36.62 | $36.35 | $36.57 | 888,921 |
| 4/2/2026 | $35.99 | $36.50 | $35.94 | $36.48 | 32,800 |