KAPR(KAPR)
KAPR
$39.97—Stale · unknown old
USBATS • Last print unknown ago
$39.97—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/11/2026 | $39.99 | $39.99 | $39.90 | $39.97 | 2,700 |
| 9/10/2026 | $39.94 | $39.97 | $39.79 | $39.84 | 8,547 |
| 9/9/2026 | $40.10 | $40.23 | $40.02 | $40.02 | 15,026 |
| 9/8/2026 | $39.86 | $40.34 | $39.86 | $40.26 | 5,018 |
| 9/4/2026 | $40.34 | $40.34 | $40.28 | $40.31 | 2,300 |
| 9/3/2026 | $40.29 | $40.34 | $40.23 | $40.29 | 3,100 |
| 9/2/2026 | $40.11 | $40.24 | $40.11 | $40.20 | 22,024 |
| 9/1/2026 | $40.01 | $40.07 | $39.99 | $39.99 | 5,210 |
| 8/31/2026 | $40.13 | $40.16 | $40.10 | $40.16 | 4,500 |
| 8/28/2026 | $40.28 | $40.28 | $40.19 | $40.19 | 2,813 |
| 8/27/2026 | $40.42 | $40.47 | $40.37 | $40.42 | 7,300 |
| 8/26/2026 | $40.39 | $40.41 | $40.28 | $40.33 | 4,900 |
| 8/25/2026 | $40.28 | $40.35 | $40.24 | $40.35 | 14,349 |
| 8/24/2026 | $40.35 | $40.35 | $40.20 | $40.27 | 7,234 |
| 8/21/2026 | $40.35 | $40.35 | $40.31 | $40.33 | 4,500 |
| 8/20/2026 | $40.24 | $40.29 | $40.16 | $40.21 | 7,400 |
| 8/19/2026 | $40.41 | $40.41 | $40.33 | $40.39 | 1,300 |
| 8/18/2026 | $40.49 | $40.49 | $40.25 | $40.31 | 6,024 |
| 8/17/2026 | $40.41 | $40.48 | $40.38 | $40.43 | 5,900 |
| 8/14/2026 | $40.43 | $40.45 | $40.39 | $40.44 | 4,200 |
| 8/13/2026 | $40.44 | $40.44 | $40.35 | $40.37 | 3,900 |
| 8/12/2026 | $40.30 | $40.36 | $40.26 | $40.34 | 3,908 |
| 8/11/2026 | $40.22 | $40.29 | $40.19 | $40.20 | 2,648 |
| 8/10/2026 | $40.25 | $40.25 | $40.16 | $40.16 | 5,126 |
| 8/7/2026 | $40.18 | $40.25 | $40.14 | $40.25 | 4,300 |
| 8/6/2026 | $40.16 | $40.20 | $40.06 | $40.06 | 47,218 |
| 8/5/2026 | $40.19 | $40.25 | $40.13 | $40.13 | 7,000 |
| 8/4/2026 | $40.08 | $40.25 | $40.07 | $40.17 | 10,623 |
| 8/3/2026 | $40.00 | $40.00 | $39.95 | $40.00 | 2,900 |
| 7/31/2026 | $39.80 | $39.80 | $39.66 | $39.73 | 700 |
| 7/30/2026 | $39.65 | $39.78 | $39.60 | $39.74 | 6,600 |
| 7/29/2026 | $39.53 | $39.53 | $39.52 | $39.52 | 543 |
| 7/28/2026 | $39.59 | $39.82 | $39.59 | $39.76 | 4,900 |
| 7/27/2026 | $39.70 | $39.76 | $39.62 | $39.72 | 5,700 |
| 7/24/2026 | $39.61 | $39.73 | $39.60 | $39.60 | 2,700 |
| 7/23/2026 | $39.54 | $39.59 | $39.51 | $39.59 | 2,611 |
| 7/22/2026 | $39.81 | $39.81 | $39.69 | $39.70 | 3,131 |
| 7/21/2026 | $39.71 | $39.87 | $39.69 | $39.87 | 8,640 |
| 7/20/2026 | $39.77 | $39.77 | $39.64 | $39.65 | 1,840 |
| 7/17/2026 | $39.73 | $39.81 | $39.69 | $39.72 | 11,805 |
| 7/16/2026 | $39.85 | $39.90 | $39.78 | $39.78 | 2,900 |
| 7/15/2026 | $39.83 | $39.85 | $39.77 | $39.77 | 1,700 |
| 7/14/2026 | $39.67 | $39.75 | $39.67 | $39.71 | 9,200 |
| 7/13/2026 | $39.68 | $39.68 | $39.59 | $39.60 | 2,035 |
| 7/10/2026 | $39.66 | $39.75 | $39.66 | $39.75 | 5,700 |
| 7/9/2026 | $39.68 | $39.80 | $39.68 | $39.77 | 17,946 |
| 7/8/2026 | $39.53 | $39.58 | $39.47 | $39.58 | 50,709 |
| 7/7/2026 | $39.61 | $39.74 | $39.59 | $39.63 | 2,900 |
| 7/6/2026 | $39.78 | $39.90 | $39.77 | $39.82 | 4,400 |
| 7/2/2026 | $39.90 | $39.90 | $39.65 | $39.69 | 2,801 |
| 7/1/2026 | $39.88 | $39.91 | $39.75 | $39.75 | 19,444 |
| 6/30/2026 | $39.63 | $39.82 | $39.55 | $39.80 | 13,300 |
| 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 |