KCO.DEKCO.DEXETRA
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $11.00 | $11.02 | $10.96 | $11.00 | 1.36M |
| 3/2/2026 | $11.00 | $11.02 | $11.00 | $11.00 | 380,285 |
| 2/27/2026 | $11.02 | $11.02 | $11.00 | $11.02 | 317,407 |
| 2/26/2026 | $11.00 | $11.02 | $11.00 | $11.00 | 292,795 |
| 2/25/2026 | $11.00 | $11.02 | $11.00 | $11.00 | 250,324 |
| 2/24/2026 | $11.02 | $11.04 | $11.00 | $11.00 | 496,649 |
| 2/23/2026 | $11.02 | $11.04 | $11.02 | $11.02 | 556,819 |
| 2/20/2026 | $11.02 | $11.06 | $11.02 | $11.02 | 508,867 |
| 2/19/2026 | $11.02 | $11.04 | $11.02 | $11.02 | 362,391 |
| 2/18/2026 | $11.04 | $11.06 | $11.02 | $11.02 | 162,975 |
| 2/17/2026 | $11.04 | $11.06 | $11.02 | $11.02 | 386,581 |
| 2/16/2026 | $11.04 | $11.06 | $11.04 | $11.06 | 227,350 |
| 2/13/2026 | $11.04 | $11.10 | $11.04 | $11.06 | 663,570 |
| 2/12/2026 | $11.04 | $11.06 | $11.04 | $11.04 | 649,364 |
| 2/11/2026 | $11.04 | $11.06 | $11.02 | $11.02 | 834,749 |
| 2/10/2026 | $11.04 | $11.06 | $11.02 | $11.04 | 538,126 |
| 2/9/2026 | $11.04 | $11.08 | $11.04 | $11.04 | 333,980 |
| 2/6/2026 | $11.02 | $11.06 | $11.02 | $11.04 | 771,365 |
| 2/5/2026 | $11.02 | $11.16 | $11.02 | $11.02 | 941,895 |
| 2/4/2026 | $11.02 | $11.04 | $11.02 | $11.02 | 244,581 |
| 2/3/2026 | $11.04 | $11.06 | $11.02 | $11.02 | 197,671 |
| 2/2/2026 | $11.02 | $11.06 | $11.02 | $11.04 | 349,678 |
| 1/30/2026 | $11.02 | $11.04 | $11.02 | $11.02 | 296,625 |
| 1/29/2026 | $11.04 | $11.06 | $11.02 | $11.02 | 363,093 |
| 1/28/2026 | $11.04 | $11.06 | $11.02 | $11.02 | 954,748 |
| 1/27/2026 | $11.02 | $11.04 | $11.00 | $11.02 | 580,126 |
| 1/26/2026 | $11.00 | $11.04 | $11.00 | $11.00 | 641,950 |
| 1/23/2026 | $11.00 | $11.06 | $11.00 | $11.02 | 709,898 |
| 1/22/2026 | $11.06 | $11.08 | $11.02 | $11.02 | 616,423 |
| 1/21/2026 | $11.04 | $11.12 | $11.04 | $11.04 | 1.59M |
| 1/20/2026 | $11.00 | $11.08 | $10.98 | $11.06 | 1.69M |
| 1/19/2026 | $10.96 | $11.04 | $10.94 | $11.00 | 2.94M |
| 1/16/2026 | $11.06 | $11.16 | $10.88 | $11.00 | 15.20M |
| 1/15/2026 | $8.35 | $8.92 | $8.35 | $8.61 | 341,841 |
| 1/14/2026 | $8.58 | $8.58 | $8.28 | $8.45 | 320,724 |
| 1/13/2026 | $8.42 | $8.61 | $8.38 | $8.51 | 217,052 |
| 1/12/2026 | $8.37 | $8.44 | $8.31 | $8.37 | 156,797 |
| 1/9/2026 | $8.43 | $8.50 | $8.33 | $8.37 | 137,625 |
| 1/8/2026 | $8.35 | $8.43 | $8.24 | $8.36 | 114,084 |
| 1/7/2026 | $8.17 | $8.38 | $8.14 | $8.38 | 193,999 |
| 1/6/2026 | $8.30 | $8.30 | $8.12 | $8.18 | 115,528 |
| 1/5/2026 | $8.30 | $8.38 | $8.19 | $8.28 | 221,933 |
| 1/2/2026 | $8.12 | $8.36 | $8.12 | $8.19 | 167,935 |
| 12/30/2025 | $7.96 | $8.18 | $7.94 | $8.12 | 143,992 |
| 12/29/2025 | $7.97 | $8.05 | $7.85 | $7.90 | 131,474 |
| 12/23/2025 | $7.99 | $8.00 | $7.80 | $7.95 | 218,944 |
| 12/22/2025 | $8.20 | $8.23 | $7.74 | $7.92 | 263,953 |
| 12/19/2025 | $8.50 | $8.56 | $8.11 | $8.29 | 441,867 |
| 12/18/2025 | $8.34 | $8.65 | $8.34 | $8.58 | 288,775 |
| 12/17/2025 | $8.47 | $8.82 | $8.36 | $8.44 | 454,558 |
| 12/16/2025 | $8.06 | $8.86 | $8.06 | $8.44 | 802,081 |
| 12/15/2025 | $7.75 | $8.20 | $7.73 | $8.20 | 524,007 |
| 12/12/2025 | $7.76 | $7.93 | $7.64 | $7.80 | 404,846 |
| 12/11/2025 | $7.76 | $7.87 | $7.63 | $7.77 | 482,534 |
| 12/10/2025 | $7.80 | $8.03 | $7.66 | $7.72 | 538,867 |
| 12/9/2025 | $7.75 | $8.02 | $7.65 | $7.74 | 881,075 |
| 12/8/2025 | $7.05 | $7.99 | $6.97 | $7.65 | 3.60M |
| 12/5/2025 | $5.99 | $6.12 | $5.99 | $6.05 | 134,173 |
| 12/4/2025 | $5.95 | $6.02 | $5.90 | $6.00 | 68,485 |
| 12/3/2025 | $5.85 | $5.99 | $5.85 | $5.91 | 87,232 |