KKPNY(KKPNY)
KKPNY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $4.31 | $4.32 | $4.30 | $4.32 | 33,459 |
| 10/13/2026 | $4.33 | $4.33 | $4.29 | $4.31 | 837,411 |
| 10/12/2026 | $4.30 | $4.32 | $4.27 | $4.28 | 2.40M |
| 10/9/2026 | $4.33 | $4.35 | $4.29 | $4.30 | 1.74M |
| 10/8/2026 | $4.44 | $4.45 | $4.36 | $4.40 | 1.45M |
| 10/7/2026 | $4.36 | $4.42 | $4.36 | $4.40 | 1.03M |
| 10/6/2026 | $4.37 | $4.39 | $4.35 | $4.36 | 5.64M |
| 10/5/2026 | $4.44 | $4.44 | $4.40 | $4.44 | 4.74M |
| 10/2/2026 | $4.42 | $4.45 | $4.38 | $4.38 | 5.30M |
| 10/1/2026 | $4.45 | $4.46 | $4.34 | $4.38 | 2.33M |
| 9/30/2026 | $4.53 | $4.55 | $4.49 | $4.52 | 469,600 |
| 9/29/2026 | $4.56 | $4.60 | $4.55 | $4.59 | 426,317 |
| 9/28/2026 | $4.60 | $4.66 | $4.59 | $4.62 | 407,720 |
| 9/25/2026 | $4.62 | $4.68 | $4.62 | $4.68 | 351,300 |
| 9/24/2026 | $4.54 | $4.57 | $4.51 | $4.55 | 620,300 |
| 9/23/2026 | $4.50 | $4.54 | $4.47 | $4.50 | 377,100 |
| 9/22/2026 | $4.62 | $4.64 | $4.57 | $4.60 | 562,637 |
| 9/21/2026 | $4.69 | $4.74 | $4.66 | $4.66 | 434,729 |
| 9/18/2026 | $4.74 | $4.74 | $4.64 | $4.64 | 349,611 |
| 9/17/2026 | $4.90 | $4.95 | $4.84 | $4.85 | 437,362 |
| 9/16/2026 | $4.89 | $4.95 | $4.85 | $4.86 | 326,124 |
| 9/15/2026 | $4.81 | $4.89 | $4.81 | $4.84 | 338,342 |
| 9/14/2026 | $4.87 | $4.89 | $4.82 | $4.87 | 455,500 |
| 9/11/2026 | $4.83 | $4.84 | $4.76 | $4.78 | 239,926 |
| 9/10/2026 | $4.78 | $4.82 | $4.73 | $4.80 | 357,533 |
| 9/9/2026 | $4.74 | $4.80 | $4.74 | $4.77 | 222,700 |
| 9/8/2026 | $4.74 | $4.84 | $4.74 | $4.79 | 573,000 |
| 9/4/2026 | $4.66 | $4.80 | $4.66 | $4.80 | 418,848 |
| 9/3/2026 | $4.76 | $4.79 | $4.72 | $4.74 | 607,555 |
| 9/2/2026 | $4.64 | $4.73 | $4.64 | $4.70 | 393,837 |
| 9/1/2026 | $4.72 | $4.76 | $4.71 | $4.73 | 513,528 |
| 8/31/2026 | $4.77 | $4.85 | $4.76 | $4.85 | 9.52M |
| 8/28/2026 | $4.74 | $4.75 | $4.71 | $4.74 | 1.74M |
| 8/27/2026 | $4.67 | $4.72 | $4.65 | $4.71 | 408,100 |
| 8/26/2026 | $4.72 | $4.74 | $4.72 | $4.73 | 225,200 |
| 8/25/2026 | $4.73 | $4.77 | $4.72 | $4.76 | 300,000 |
| 8/24/2026 | $4.68 | $4.73 | $4.67 | $4.72 | 464,300 |
| 8/21/2026 | $4.69 | $4.70 | $4.68 | $4.69 | 262,500 |
| 8/20/2026 | $4.69 | $4.70 | $4.67 | $4.67 | 338,534 |
| 8/19/2026 | $4.66 | $4.71 | $4.66 | $4.71 | 420,100 |
| 8/18/2026 | $4.74 | $4.74 | $4.61 | $4.64 | 3.57M |
| 8/17/2026 | $4.64 | $4.76 | $4.63 | $4.63 | 1.27M |
| 8/14/2026 | $4.64 | $4.74 | $4.64 | $4.70 | 632,700 |
| 8/13/2026 | $4.60 | $4.76 | $4.60 | $4.66 | 385,100 |
| 8/12/2026 | $4.58 | $4.69 | $4.55 | $4.55 | 2.28M |
| 8/11/2026 | $4.59 | $4.67 | $4.59 | $4.67 | 287,944 |
| 8/10/2026 | $4.61 | $4.65 | $4.57 | $4.62 | 599,529 |
| 8/7/2026 | $4.48 | $4.70 | $4.48 | $4.68 | 206,404 |
| 8/6/2026 | $4.65 | $4.77 | $4.65 | $4.70 | 1.57M |
| 8/5/2026 | $4.43 | $4.66 | $4.43 | $4.62 | 279,200 |
| 8/4/2026 | $4.62 | $4.74 | $4.62 | $4.70 | 170,400 |
| 8/3/2026 | $4.81 | $4.81 | $4.71 | $4.76 | 369,900 |
| 7/31/2026 | $4.56 | $4.87 | $4.56 | $4.86 | 204,734 |
| 7/30/2026 | $4.96 | $4.97 | $4.67 | $4.86 | 435,948 |
| 7/29/2026 | $4.78 | $4.96 | $4.65 | $4.90 | 218,800 |
| 7/28/2026 | $4.93 | $5.00 | $4.81 | $4.86 | 555,200 |
| 7/27/2026 | $4.56 | $5.04 | $4.56 | $4.84 | 607,000 |
| 7/24/2026 | $4.76 | $4.82 | $4.71 | $4.78 | 392,000 |
| 7/23/2026 | $4.84 | $4.85 | $4.78 | $4.79 | 472,000 |
| 7/22/2026 | $4.94 | $4.94 | $4.88 | $4.89 | 225,800 |
| 7/21/2026 | $4.85 | $4.91 | $4.82 | $4.89 | 183,418 |
| 7/20/2026 | $4.93 | $4.97 | $4.89 | $4.92 | 489,800 |
| 7/17/2026 | $5.06 | $5.08 | $4.98 | $5.02 | 236,100 |
| 7/16/2026 | $4.96 | $4.98 | $4.92 | $4.98 | 465,444 |
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
