KIM(KIM)
KIM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $25.73 | $25.90 | $25.56 | $25.89 | 6.73M |
| 6/25/2026 | $25.44 | $25.60 | $25.21 | $25.52 | 3.68M |
| 6/24/2026 | $25.26 | $25.52 | $25.20 | $25.42 | 5.08M |
| 6/23/2026 | $24.99 | $25.20 | $24.75 | $25.19 | 4.77M |
| 6/22/2026 | $24.68 | $24.87 | $24.57 | $24.69 | 7.08M |
| 6/18/2026 | $24.65 | $24.70 | $24.30 | $24.38 | 8.76M |
| 6/17/2026 | $25.05 | $25.15 | $24.41 | $24.49 | 5.61M |
| 6/16/2026 | $25.39 | $25.55 | $24.93 | $25.10 | 8.17M |
| 6/15/2026 | $25.84 | $26.01 | $25.35 | $25.35 | 7.40M |
| 6/12/2026 | $25.77 | $26.08 | $25.67 | $25.91 | 6.56M |
| 6/11/2026 | $25.53 | $26.04 | $25.48 | $25.75 | 17.41M |
| 6/10/2026 | $25.25 | $25.71 | $25.13 | $25.38 | 8.15M |
| 6/9/2026 | $24.44 | $25.29 | $24.42 | $25.19 | 6.32M |
| 6/8/2026 | $24.21 | $24.31 | $24.07 | $24.24 | 5.15M |
| 6/5/2026 | $23.74 | $24.33 | $23.74 | $24.23 | 4.26M |
| 6/4/2026 | $24.05 | $24.15 | $23.72 | $24.01 | 3.56M |
| 6/3/2026 | $23.62 | $23.97 | $23.59 | $23.77 | 3.42M |
| 6/2/2026 | $23.64 | $23.84 | $23.53 | $23.71 | 3.01M |
| 6/1/2026 | $24.48 | $24.48 | $23.64 | $23.64 | 3.53M |
| 5/29/2026 | $24.13 | $24.27 | $24.01 | $24.08 | 7.28M |
| 5/28/2026 | $24.29 | $24.39 | $24.15 | $24.17 | 3.51M |
| 5/27/2026 | $24.53 | $24.62 | $24.36 | $24.42 | 4.19M |
| 5/26/2026 | $24.18 | $24.59 | $24.10 | $24.54 | 5.59M |
| 5/22/2026 | $24.17 | $24.23 | $23.98 | $24.11 | 3.37M |
| 5/21/2026 | $23.73 | $24.07 | $23.57 | $24.05 | 3.00M |
| 5/20/2026 | $23.43 | $23.90 | $23.31 | $23.81 | 3.51M |
| 5/19/2026 | $23.43 | $23.51 | $23.27 | $23.35 | 3.08M |
| 5/18/2026 | $23.16 | $23.50 | $23.16 | $23.47 | 3.46M |
| 5/15/2026 | $23.16 | $23.20 | $22.93 | $23.00 | 4.39M |
| 5/14/2026 | $23.16 | $23.26 | $23.02 | $23.18 | 3.83M |
| 5/13/2026 | $23.42 | $23.46 | $23.00 | $23.08 | 3.76M |
| 5/12/2026 | $23.47 | $23.61 | $23.30 | $23.55 | 4.89M |
| 5/11/2026 | $23.53 | $23.60 | $23.35 | $23.47 | 3.77M |
| 5/8/2026 | $23.60 | $23.68 | $23.47 | $23.48 | 4.46M |
| 5/7/2026 | $23.79 | $23.80 | $23.48 | $23.53 | 6.44M |
| 5/6/2026 | $23.61 | $23.87 | $23.61 | $23.80 | 4.29M |
| 5/5/2026 | $23.40 | $23.67 | $23.33 | $23.54 | 3.49M |
| 5/4/2026 | $23.24 | $23.50 | $23.19 | $23.40 | 5.38M |
| 5/1/2026 | $23.65 | $23.69 | $23.31 | $23.38 | 5.92M |
| 4/30/2026 | $23.92 | $23.98 | $23.43 | $23.64 | 6.04M |
| 4/29/2026 | $23.75 | $23.87 | $23.48 | $23.64 | 4.56M |
| 4/28/2026 | $24.00 | $24.14 | $23.79 | $23.80 | 3.95M |
| 4/27/2026 | $23.69 | $23.91 | $23.66 | $23.88 | 5.54M |
| 4/24/2026 | $23.79 | $24.08 | $23.65 | $23.69 | 4.60M |
| 4/23/2026 | $23.70 | $23.86 | $23.66 | $23.84 | 3.48M |
| 4/22/2026 | $23.80 | $23.84 | $23.40 | $23.57 | 2.67M |
| 4/21/2026 | $24.08 | $24.17 | $23.69 | $23.69 | 2.60M |
| 4/20/2026 | $24.10 | $24.31 | $24.00 | $24.06 | 3.50M |
| 4/17/2026 | $23.79 | $24.25 | $23.71 | $24.19 | 4.34M |
| 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 |