KCHV(KCHV)
KCHV
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $10.50 | $10.50 | $10.50 | $10.50 | 6,022 |
| 10/12/2026 | $10.49 | $10.49 | $10.49 | $10.49 | 3 |
| 10/9/2026 | $10.49 | $10.49 | $10.49 | $10.49 | 1 |
| 10/8/2026 | $10.48 | $10.49 | $10.48 | $10.49 | 12,128 |
| 10/7/2026 | $10.48 | $10.48 | $10.48 | $10.48 | 57,600 |
| 10/6/2026 | $10.48 | $10.48 | $10.48 | $10.48 | 3 |
| 10/5/2026 | $10.49 | $10.49 | $10.48 | $10.48 | 36,100 |
| 10/2/2026 | $10.48 | $10.48 | $10.47 | $10.47 | 184,647 |
| 10/1/2026 | $10.46 | $10.46 | $10.46 | $10.46 | 4 |
| 9/30/2026 | $10.46 | $10.46 | $10.46 | $10.46 | - |
| 9/29/2026 | $10.46 | $10.46 | $10.46 | $10.46 | 1,007 |
| 9/28/2026 | $10.45 | $10.45 | $10.45 | $10.45 | 6 |
| 9/25/2026 | $10.45 | $10.45 | $10.45 | $10.45 | 3 |
| 9/24/2026 | $10.45 | $10.45 | $10.45 | $10.45 | 3,100 |
| 9/23/2026 | $10.44 | $10.45 | $10.44 | $10.45 | 4,322 |
| 9/22/2026 | $10.44 | $10.44 | $10.44 | $10.44 | 463 |
| 9/21/2026 | $10.45 | $10.45 | $10.45 | $10.45 | - |
| 9/18/2026 | $10.44 | $10.45 | $10.44 | $10.45 | 29,342 |
| 9/17/2026 | $10.45 | $10.45 | $10.45 | $10.45 | 1,600 |
| 9/16/2026 | $10.44 | $10.44 | $10.44 | $10.44 | 21,200 |
| 9/15/2026 | $10.45 | $10.45 | $10.45 | $10.45 | 3 |
| 9/14/2026 | $10.45 | $10.45 | $10.45 | $10.45 | 4 |
| 9/11/2026 | $10.45 | $10.46 | $10.44 | $10.45 | 13,640 |
| 9/10/2026 | $10.45 | $10.45 | $10.45 | $10.45 | 3 |
| 9/9/2026 | $10.45 | $10.45 | $10.45 | $10.45 | 52 |
| 9/8/2026 | $10.45 | $10.45 | $10.45 | $10.45 | 2,300 |
| 9/4/2026 | $10.45 | $10.45 | $10.45 | $10.45 | 3 |
| 9/3/2026 | $10.45 | $10.45 | $10.45 | $10.45 | - |
| 9/2/2026 | $10.43 | $10.45 | $10.43 | $10.45 | 300,943 |
| 9/1/2026 | $10.44 | $10.44 | $10.44 | $10.44 | 8 |
| 8/31/2026 | $10.44 | $10.44 | $10.44 | $10.44 | 39 |
| 8/28/2026 | $10.43 | $10.45 | $10.42 | $10.44 | 202,900 |
| 8/27/2026 | $10.44 | $10.44 | $10.44 | $10.44 | 730 |
| 8/26/2026 | $10.44 | $10.44 | $10.44 | $10.44 | 240 |
| 8/25/2026 | $10.43 | $10.44 | $10.43 | $10.44 | 100,200 |
| 8/24/2026 | $10.43 | $10.44 | $10.43 | $10.43 | 79,647 |
| 8/21/2026 | $10.43 | $10.43 | $10.43 | $10.43 | 5,018 |
| 8/20/2026 | $10.43 | $10.43 | $10.43 | $10.43 | 102,013 |
| 8/19/2026 | $10.44 | $10.44 | $10.44 | $10.44 | 516 |
| 8/18/2026 | $10.43 | $10.43 | $10.43 | $10.43 | 311 |
| 8/17/2026 | $10.43 | $10.43 | $10.43 | $10.43 | 6,200 |
| 8/14/2026 | $10.43 | $10.43 | $10.43 | $10.43 | 1,109 |
| 8/13/2026 | $10.43 | $10.43 | $10.43 | $10.43 | 5,629 |
| 8/12/2026 | $10.42 | $10.43 | $10.42 | $10.43 | 6,514 |
| 8/11/2026 | $10.42 | $10.42 | $10.42 | $10.42 | 600 |
| 8/10/2026 | $10.40 | $10.40 | $10.40 | $10.40 | 50,100 |
| 8/7/2026 | $10.41 | $10.41 | $10.41 | $10.41 | 1 |
| 8/6/2026 | $10.40 | $10.41 | $10.40 | $10.41 | 102,300 |
| 8/5/2026 | $10.42 | $10.42 | $10.42 | $10.42 | 1,100 |
| 8/4/2026 | $10.40 | $10.40 | $10.39 | $10.40 | 35,800 |
| 8/3/2026 | $10.40 | $10.40 | $10.40 | $10.40 | 60,017 |
| 7/31/2026 | $10.40 | $10.40 | $10.39 | $10.39 | 76,024 |
| 7/30/2026 | $10.37 | $10.37 | $10.37 | $10.37 | 1,030 |
| 7/29/2026 | $10.37 | $10.37 | $10.37 | $10.37 | 11 |
| 7/28/2026 | $10.37 | $10.37 | $10.37 | $10.37 | 9,300 |
| 7/27/2026 | $10.40 | $10.40 | $10.40 | $10.40 | 3 |
| 7/24/2026 | $10.40 | $10.40 | $10.40 | $10.40 | 3 |
| 7/23/2026 | $10.40 | $10.40 | $10.40 | $10.40 | 20,514 |
| 7/22/2026 | $10.40 | $10.40 | $10.40 | $10.40 | 20 |
| 7/21/2026 | $10.39 | $10.40 | $10.39 | $10.40 | 3,000 |
| 7/20/2026 | $10.39 | $10.39 | $10.39 | $10.39 | - |
| 7/17/2026 | $10.39 | $10.39 | $10.39 | $10.39 | 538 |
| 7/16/2026 | $10.36 | $10.36 | $10.36 | $10.36 | 206,800 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
