KC(KC)
KC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $13.37 | $13.75 | $13.05 | $13.63 | 2.20M |
| 5/20/2026 | $14.23 | $14.25 | $13.77 | $13.96 | 1.25M |
| 5/19/2026 | $14.61 | $14.76 | $14.41 | $14.59 | 688,193 |
| 5/18/2026 | $15.24 | $15.25 | $14.72 | $14.87 | 913,200 |
| 5/15/2026 | $15.55 | $15.70 | $15.30 | $15.33 | 1.70M |
| 5/14/2026 | $16.21 | $17.07 | $16.05 | $16.94 | 2.28M |
| 5/13/2026 | $15.63 | $18.52 | $15.63 | $17.92 | 4.40M |
| 5/12/2026 | $15.50 | $15.67 | $15.13 | $15.31 | 1.24M |
| 5/11/2026 | $16.10 | $16.61 | $16.05 | $16.35 | 1.05M |
| 5/8/2026 | $16.02 | $16.52 | $15.76 | $15.88 | 1.15M |
| 5/7/2026 | $16.01 | $16.22 | $15.80 | $16.01 | 1.46M |
| 5/6/2026 | $15.70 | $16.70 | $15.60 | $16.63 | 1.81M |
| 5/5/2026 | $15.26 | $15.69 | $15.19 | $15.34 | 754,200 |
| 5/4/2026 | $15.00 | $15.51 | $14.93 | $15.21 | 594,594 |
| 5/1/2026 | $15.14 | $15.20 | $14.92 | $15.00 | 448,970 |
| 4/30/2026 | $14.92 | $15.07 | $14.66 | $15.07 | 678,328 |
| 4/29/2026 | $15.03 | $15.05 | $14.84 | $14.89 | 680,178 |
| 4/28/2026 | $15.47 | $15.74 | $15.23 | $15.41 | 991,544 |
| 4/27/2026 | $16.28 | $16.47 | $15.84 | $16.44 | 1.60M |
| 4/24/2026 | $16.40 | $16.55 | $16.20 | $16.35 | 873,020 |
| 4/23/2026 | $16.94 | $17.25 | $16.62 | $16.94 | 1.02M |
| 4/22/2026 | $17.34 | $17.52 | $17.05 | $17.22 | 802,719 |
| 4/21/2026 | $18.04 | $18.04 | $17.53 | $17.59 | 1.41M |
| 4/20/2026 | $17.97 | $18.24 | $17.86 | $18.17 | 794,000 |
| 4/17/2026 | $17.74 | $18.38 | $17.49 | $18.21 | 2.08M |
| 4/16/2026 | $17.75 | $18.01 | $17.19 | $17.23 | 1.88M |
| 4/15/2026 | $16.67 | $16.93 | $16.32 | $16.88 | 1.17M |
| 4/14/2026 | $16.92 | $17.20 | $16.72 | $17.13 | 2.09M |
| 4/13/2026 | $15.79 | $16.30 | $15.52 | $16.08 | 1.57M |
| 4/10/2026 | $15.01 | $15.40 | $15.01 | $15.11 | 943,457 |
| 4/9/2026 | $15.00 | $15.10 | $14.65 | $14.83 | 1.03M |
| 4/8/2026 | $14.99 | $15.15 | $14.53 | $14.63 | 1.49M |
| 4/7/2026 | $13.42 | $13.60 | $13.25 | $13.57 | 513,000 |
| 4/6/2026 | $13.68 | $13.85 | $13.46 | $13.57 | 366,300 |
| 4/2/2026 | $13.47 | $13.97 | $13.31 | $13.70 | 674,742 |
| 4/1/2026 | $13.97 | $14.26 | $13.81 | $13.90 | 1.07M |
| 3/31/2026 | $13.41 | $13.52 | $12.73 | $13.36 | 1.98M |
| 3/30/2026 | $13.86 | $13.88 | $13.32 | $13.44 | 1.16M |
| 3/27/2026 | $14.38 | $14.38 | $13.50 | $13.59 | 1.84M |
| 3/26/2026 | $14.52 | $15.29 | $14.28 | $14.40 | 1.34M |
| 3/25/2026 | $14.33 | $14.88 | $13.99 | $14.80 | 1.65M |
| 3/24/2026 | $13.53 | $14.01 | $13.53 | $13.87 | 1.07M |
| 3/23/2026 | $13.60 | $13.78 | $13.43 | $13.70 | 1.47M |
| 3/20/2026 | $13.85 | $13.85 | $12.94 | $13.27 | 2.09M |
| 3/19/2026 | $13.98 | $14.83 | $13.88 | $14.60 | 2.26M |
| 3/18/2026 | $15.18 | $15.41 | $14.58 | $14.78 | 4.75M |
| 3/17/2026 | $13.07 | $13.23 | $12.93 | $13.12 | 575,400 |
| 3/16/2026 | $13.80 | $13.94 | $13.63 | $13.72 | 665,839 |
| 3/13/2026 | $13.68 | $14.14 | $13.49 | $13.54 | 833,312 |
| 3/12/2026 | $13.49 | $13.83 | $13.25 | $13.54 | 848,216 |
| 3/11/2026 | $13.87 | $13.87 | $13.33 | $13.53 | 1.18M |
| 3/10/2026 | $13.82 | $14.84 | $13.75 | $14.09 | 3.31M |
| 3/9/2026 | $13.80 | $14.42 | $13.57 | $14.27 | 4.48M |
| 3/6/2026 | $11.80 | $12.25 | $11.62 | $11.99 | 1.89M |
| 3/5/2026 | $11.78 | $11.99 | $11.56 | $11.75 | 1.26M |
| 3/4/2026 | $11.90 | $12.17 | $11.70 | $12.13 | 1.16M |
| 3/3/2026 | $11.97 | $11.97 | $11.16 | $11.78 | 2.27M |
| 3/2/2026 | $12.84 | $12.99 | $12.60 | $12.82 | 968,600 |
| 2/27/2026 | $13.50 | $13.61 | $13.26 | $13.48 | 1.62M |
| 2/26/2026 | $12.63 | $12.79 | $12.36 | $12.60 | 863,000 |
| 2/25/2026 | $13.06 | $13.06 | $12.59 | $12.95 | 1.28M |
| 2/24/2026 | $12.87 | $13.22 | $12.53 | $13.16 | 2.60M |
| 2/23/2026 | $13.66 | $13.67 | $12.52 | $12.59 | 2.04M |