KIM(KIM)
KIM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $23.76 | $24.24 | $23.71 | $24.20 | 1.65M |
| 4/16/2026 | $23.47 | $23.81 | $23.41 | $23.75 | 5.90M |
| 4/15/2026 | $23.53 | $23.56 | $23.39 | $23.48 | 4.50M |
| 4/14/2026 | $23.13 | $23.67 | $23.06 | $23.60 | 4.84M |
| 4/13/2026 | $23.09 | $23.20 | $22.97 | $23.20 | 4.24M |
| 4/10/2026 | $23.10 | $23.26 | $22.99 | $23.17 | 6.08M |
| 4/9/2026 | $22.66 | $23.22 | $22.60 | $23.07 | 4.37M |
| 4/8/2026 | $22.91 | $22.99 | $22.66 | $22.67 | 5.25M |
| 4/7/2026 | $22.38 | $22.72 | $22.36 | $22.65 | 3.71M |
| 4/6/2026 | $22.42 | $22.56 | $22.32 | $22.46 | 3.16M |
| 4/2/2026 | $22.42 | $22.66 | $22.30 | $22.60 | 5.00M |
| 4/1/2026 | $22.38 | $22.59 | $22.37 | $22.45 | 5.71M |
| 3/31/2026 | $22.63 | $22.76 | $22.24 | $22.47 | 7.12M |
| 3/30/2026 | $22.44 | $22.62 | $22.17 | $22.32 | 4.10M |
| 3/27/2026 | $22.25 | $22.47 | $22.11 | $22.22 | 4.19M |
| 3/26/2026 | $22.38 | $22.58 | $22.22 | $22.26 | 3.88M |
| 3/25/2026 | $22.64 | $22.71 | $22.38 | $22.41 | 5.85M |
| 3/24/2026 | $22.59 | $22.99 | $22.49 | $22.56 | 4.46M |
| 3/23/2026 | $22.74 | $23.04 | $22.52 | $22.70 | 7.01M |
| 3/20/2026 | $23.07 | $23.11 | $22.19 | $22.34 | 12.23M |
| 3/19/2026 | $22.84 | $23.15 | $22.75 | $23.09 | 5.56M |
| 3/18/2026 | $23.16 | $23.23 | $22.83 | $22.85 | 3.92M |
| 3/17/2026 | $23.34 | $23.43 | $23.23 | $23.23 | 5.10M |
| 3/16/2026 | $23.19 | $23.36 | $23.00 | $23.19 | 5.04M |
| 3/13/2026 | $23.21 | $23.31 | $22.81 | $22.91 | 3.31M |
| 3/12/2026 | $23.02 | $23.22 | $22.91 | $22.95 | 5.05M |
| 3/11/2026 | $23.02 | $23.20 | $22.91 | $23.17 | 4.92M |
| 3/10/2026 | $23.12 | $23.46 | $23.00 | $23.16 | 5.19M |
| 3/9/2026 | $23.01 | $23.22 | $22.60 | $23.20 | 6.90M |
| 3/6/2026 | $23.10 | $23.33 | $22.93 | $23.28 | 8.30M |
| 3/5/2026 | $23.37 | $23.58 | $23.31 | $23.51 | 6.70M |
| 3/4/2026 | $23.47 | $23.58 | $23.27 | $23.56 | 4.23M |
| 3/3/2026 | $23.25 | $23.66 | $23.05 | $23.53 | 5.68M |
| 3/2/2026 | $23.43 | $23.72 | $23.30 | $23.56 | 6.95M |
| 2/27/2026 | $23.57 | $23.91 | $23.46 | $23.55 | 13.79M |
| 2/26/2026 | $23.43 | $23.66 | $23.32 | $23.64 | 7.68M |
| 2/25/2026 | $23.27 | $23.40 | $23.04 | $23.32 | 5.03M |
| 2/24/2026 | $23.45 | $23.66 | $23.23 | $23.30 | 9.09M |
| 2/23/2026 | $23.25 | $23.57 | $23.23 | $23.41 | 9.45M |
| 2/20/2026 | $22.68 | $23.19 | $22.53 | $23.17 | 8.43M |
| 2/19/2026 | $22.64 | $22.73 | $22.47 | $22.57 | 5.73M |
| 2/18/2026 | $23.11 | $23.16 | $22.61 | $22.66 | 6.70M |
| 2/17/2026 | $23.00 | $23.22 | $22.65 | $23.15 | 6.60M |
| 2/13/2026 | $22.62 | $22.81 | $22.37 | $22.71 | 5.52M |
| 2/12/2026 | $22.05 | $22.87 | $22.05 | $22.32 | 7.47M |
| 2/11/2026 | $22.20 | $22.23 | $21.89 | $21.99 | 4.70M |
| 2/10/2026 | $21.80 | $22.23 | $21.80 | $22.19 | 4.55M |
| 2/9/2026 | $21.78 | $21.88 | $21.65 | $21.76 | 3.23M |
| 2/6/2026 | $21.76 | $21.92 | $21.59 | $21.83 | 4.05M |
| 2/5/2026 | $21.54 | $21.78 | $21.37 | $21.69 | 5.72M |
| 2/4/2026 | $21.07 | $21.66 | $21.05 | $21.51 | 6.59M |
| 2/3/2026 | $20.76 | $21.04 | $20.72 | $20.90 | 5.85M |
| 2/2/2026 | $21.06 | $21.08 | $20.56 | $20.83 | 9.25M |
| 1/30/2026 | $20.65 | $21.12 | $20.55 | $21.08 | 7.35M |
| 1/29/2026 | $20.59 | $20.77 | $20.38 | $20.71 | 13.08M |
| 1/28/2026 | $20.98 | $21.07 | $20.35 | $20.48 | 5.57M |
| 1/27/2026 | $20.81 | $20.97 | $20.70 | $20.94 | 5.16M |
| 1/26/2026 | $20.96 | $21.08 | $20.84 | $20.85 | 4.17M |
| 1/23/2026 | $20.72 | $21.01 | $20.62 | $20.96 | 4.21M |
| 1/22/2026 | $20.93 | $21.12 | $20.65 | $20.76 | 7.08M |
| 1/21/2026 | $21.08 | $21.15 | $20.73 | $20.92 | 4.46M |
| 1/20/2026 | $20.82 | $21.15 | $20.61 | $20.97 | 6.04M |