KKPNF(KKPNF)
KKPNF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $5.33 | $5.43 | $5.24 | $5.43 | 1,538 |
| 5/21/2026 | $5.44 | $5.46 | $5.23 | $5.38 | 8,400 |
| 5/20/2026 | $5.49 | $5.55 | $5.20 | $5.45 | 9,400 |
| 5/19/2026 | $5.25 | $5.45 | $5.25 | $5.42 | 3,024 |
| 5/18/2026 | $5.40 | $5.43 | $5.20 | $5.38 | 5,300 |
| 5/15/2026 | $5.19 | $5.38 | $5.19 | $5.28 | 52,400 |
| 5/14/2026 | $5.22 | $5.42 | $5.22 | $5.42 | 13,900 |
| 5/13/2026 | $5.27 | $5.43 | $5.19 | $5.19 | 2,816 |
| 5/12/2026 | $5.42 | $5.43 | $5.22 | $5.40 | 24,400 |
| 5/11/2026 | $5.47 | $5.48 | $5.27 | $5.27 | 22,500 |
| 5/8/2026 | $5.43 | $5.44 | $5.25 | $5.38 | 8,800 |
| 5/7/2026 | $5.23 | $5.43 | $5.14 | $5.37 | 5,900 |
| 5/6/2026 | $5.36 | $5.47 | $5.25 | $5.39 | 23,300 |
| 5/5/2026 | $5.43 | $5.44 | $5.22 | $5.39 | 7,300 |
| 5/4/2026 | $5.33 | $5.36 | $5.10 | $5.33 | 3,310 |
| 5/1/2026 | $5.30 | $5.43 | $5.27 | $5.35 | 9,300 |
| 4/30/2026 | $5.36 | $5.39 | $5.17 | $5.37 | 9,400 |
| 4/29/2026 | $5.05 | $5.33 | $5.05 | $5.23 | 4,100 |
| 4/28/2026 | $5.26 | $5.49 | $5.23 | $5.39 | 6,600 |
| 4/27/2026 | $5.37 | $5.49 | $5.37 | $5.49 | 2,100 |
| 4/24/2026 | $5.51 | $5.53 | $5.31 | $5.48 | 4,600 |
| 4/23/2026 | $5.26 | $5.49 | $5.23 | $5.23 | 21,700 |
| 4/22/2026 | $5.47 | $5.47 | $5.27 | $5.46 | 3,400 |
| 4/21/2026 | $5.47 | $5.47 | $5.27 | $5.43 | 5,900 |
| 4/20/2026 | $5.49 | $5.61 | $5.29 | $5.50 | 4,400 |
| 4/17/2026 | $5.36 | $5.53 | $5.20 | $5.40 | 9,400 |
| 4/16/2026 | $5.45 | $5.70 | $5.43 | $5.67 | 2,400 |
| 4/15/2026 | $5.57 | $5.69 | $5.39 | $5.64 | 6,400 |
| 4/14/2026 | $5.68 | $5.68 | $5.43 | $5.65 | 5,200 |
| 4/13/2026 | $5.70 | $5.71 | $5.40 | $5.62 | 19,200 |
| 4/10/2026 | $5.75 | $5.75 | $5.43 | $5.44 | 8,500 |
| 4/9/2026 | $5.77 | $5.81 | $5.49 | $5.72 | 6,100 |
| 4/8/2026 | $5.39 | $5.72 | $5.39 | $5.64 | 9,400 |
| 4/7/2026 | $5.66 | $5.67 | $5.43 | $5.57 | 190,900 |
| 4/6/2026 | $5.70 | $5.70 | $5.39 | $5.56 | 4,300 |
| 4/2/2026 | $5.65 | $5.71 | $5.34 | $5.61 | 6,100 |
| 4/1/2026 | $5.57 | $5.62 | $5.33 | $5.55 | 4,700 |
| 3/31/2026 | $5.38 | $5.67 | $5.38 | $5.58 | 6,000 |
| 3/30/2026 | $5.29 | $5.58 | $5.28 | $5.29 | 3,900 |
| 3/27/2026 | $5.51 | $5.52 | $5.28 | $5.42 | 3,700 |
| 3/26/2026 | $5.24 | $5.48 | $5.19 | $5.42 | 4,900 |
| 3/25/2026 | $5.26 | $5.48 | $5.24 | $5.42 | 6,300 |
| 3/24/2026 | $5.28 | $5.51 | $5.28 | $5.49 | 5,300 |
| 3/23/2026 | $5.49 | $5.57 | $5.22 | $5.51 | 5,600 |
| 3/20/2026 | $5.59 | $5.59 | $5.33 | $5.37 | 7,100 |
| 3/19/2026 | $5.33 | $5.57 | $5.33 | $5.47 | 10,900 |
| 3/18/2026 | $5.57 | $5.66 | $5.51 | $5.51 | 26,000 |
| 3/17/2026 | $5.64 | $5.67 | $5.51 | $5.63 | 3,800 |
| 3/16/2026 | $5.62 | $5.68 | $5.49 | $5.57 | 10,700 |
| 3/13/2026 | $5.60 | $5.61 | $5.38 | $5.43 | 6,200 |
| 3/12/2026 | $5.47 | $5.56 | $5.27 | $5.49 | 4,500 |
| 3/11/2026 | $5.51 | $5.63 | $5.27 | $5.63 | 6,800 |
| 3/10/2026 | $5.51 | $5.56 | $5.28 | $5.51 | 28,900 |
| 3/9/2026 | $5.51 | $5.57 | $5.28 | $5.56 | 59,200 |
| 3/6/2026 | $5.18 | $5.54 | $5.18 | $5.48 | 9,000 |
| 3/5/2026 | $5.56 | $5.60 | $5.33 | $5.48 | 7,700 |
| 3/4/2026 | $5.57 | $5.57 | $5.35 | $5.51 | 4,900 |
| 3/3/2026 | $5.55 | $5.64 | $5.29 | $5.56 | 11,300 |
| 3/2/2026 | $5.41 | $5.65 | $5.41 | $5.41 | 16,000 |
| 2/27/2026 | $5.44 | $5.72 | $5.44 | $5.66 | 33,300 |
| 2/26/2026 | $5.58 | $5.59 | $5.37 | $5.51 | 2.86M |
| 2/25/2026 | $5.63 | $5.68 | $5.43 | $5.63 | 15,200 |
| 2/24/2026 | $5.60 | $5.61 | $5.38 | $5.58 | 7,900 |
| 2/23/2026 | $5.55 | $5.60 | $5.33 | $5.56 | 22,000 |