KMPB(KMPB)
KMPB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $24.00 | $24.10 | $23.99 | $24.07 | 5,148 |
| 5/20/2026 | $23.91 | $24.14 | $23.89 | $24.01 | 23,600 |
| 5/19/2026 | $23.91 | $24.00 | $23.85 | $23.93 | 13,200 |
| 5/18/2026 | $23.95 | $24.00 | $23.94 | $23.95 | 11,300 |
| 5/15/2026 | $23.95 | $24.00 | $23.90 | $23.95 | 17,149 |
| 5/14/2026 | $24.10 | $24.10 | $24.01 | $24.05 | 10,500 |
| 5/13/2026 | $24.05 | $24.19 | $23.96 | $24.00 | 27,230 |
| 5/12/2026 | $24.02 | $24.26 | $24.02 | $24.05 | 33,700 |
| 5/11/2026 | $24.10 | $24.28 | $24.00 | $24.10 | 48,900 |
| 5/8/2026 | $23.85 | $24.10 | $23.85 | $24.08 | 123,400 |
| 5/7/2026 | $23.80 | $23.80 | $23.55 | $23.68 | 26,500 |
| 5/6/2026 | $23.89 | $23.90 | $23.83 | $23.89 | 28,900 |
| 5/5/2026 | $23.85 | $23.92 | $23.83 | $23.89 | 19,935 |
| 5/4/2026 | $23.83 | $23.92 | $23.83 | $23.88 | 11,000 |
| 5/1/2026 | $23.74 | $23.89 | $23.74 | $23.85 | 4,700 |
| 4/30/2026 | $23.94 | $23.98 | $23.68 | $23.83 | 16,000 |
| 4/29/2026 | $23.81 | $23.99 | $23.81 | $23.93 | 13,000 |
| 4/28/2026 | $23.99 | $23.99 | $23.80 | $23.87 | 16,300 |
| 4/27/2026 | $23.95 | $23.99 | $23.85 | $23.99 | 20,900 |
| 4/24/2026 | $23.95 | $24.00 | $23.75 | $23.87 | 15,700 |
| 4/23/2026 | $23.92 | $24.00 | $23.84 | $23.91 | 12,708 |
| 4/22/2026 | $24.00 | $24.00 | $23.56 | $23.80 | 15,817 |
| 4/21/2026 | $23.80 | $23.88 | $23.55 | $23.70 | 18,200 |
| 4/20/2026 | $23.78 | $23.95 | $23.73 | $23.80 | 21,403 |
| 4/17/2026 | $23.78 | $23.97 | $23.78 | $23.90 | 3,939 |
| 4/16/2026 | $23.80 | $24.04 | $23.73 | $23.83 | 17,800 |
| 4/15/2026 | $23.92 | $23.99 | $23.70 | $23.98 | 15,200 |
| 4/14/2026 | $23.56 | $24.00 | $23.56 | $23.85 | 14,200 |
| 4/13/2026 | $23.36 | $23.66 | $23.36 | $23.56 | 19,135 |
| 4/10/2026 | $23.12 | $23.40 | $23.09 | $23.39 | 15,800 |
| 4/9/2026 | $22.87 | $23.16 | $22.83 | $23.08 | 29,130 |
| 4/8/2026 | $23.01 | $23.10 | $22.83 | $22.84 | 36,140 |
| 4/7/2026 | $23.00 | $23.03 | $22.80 | $22.86 | 16,500 |
| 4/6/2026 | $22.85 | $23.16 | $22.80 | $22.80 | 11,400 |
| 4/2/2026 | $22.65 | $22.92 | $22.65 | $22.92 | 8,000 |
| 4/1/2026 | $22.90 | $22.98 | $22.56 | $22.90 | 56,900 |
| 3/31/2026 | $22.55 | $22.86 | $22.50 | $22.79 | 143,600 |
| 3/30/2026 | $22.38 | $22.58 | $22.38 | $22.45 | 41,000 |
| 3/27/2026 | $22.50 | $22.50 | $22.25 | $22.39 | 33,800 |
| 3/26/2026 | $22.33 | $22.71 | $22.18 | $22.51 | 51,400 |
| 3/25/2026 | $22.37 | $22.62 | $22.03 | $22.34 | 64,100 |
| 3/24/2026 | $22.35 | $22.60 | $22.11 | $22.31 | 21,044 |
| 3/23/2026 | $22.63 | $22.72 | $22.40 | $22.40 | 12,900 |
| 3/20/2026 | $22.35 | $22.66 | $22.35 | $22.40 | 27,000 |
| 3/19/2026 | $22.55 | $22.93 | $22.26 | $22.29 | 20,433 |
| 3/18/2026 | $22.80 | $22.95 | $22.47 | $22.55 | 47,544 |
| 3/17/2026 | $23.08 | $23.22 | $22.66 | $22.77 | 59,504 |
| 3/16/2026 | $22.90 | $23.15 | $22.87 | $22.99 | 21,900 |
| 3/13/2026 | $23.04 | $23.19 | $22.85 | $22.85 | 25,000 |
| 3/12/2026 | $23.04 | $23.28 | $22.87 | $22.90 | 21,117 |
| 3/11/2026 | $23.15 | $23.24 | $23.06 | $23.15 | 18,900 |
| 3/10/2026 | $23.26 | $23.45 | $23.25 | $23.25 | 16,300 |
| 3/9/2026 | $23.35 | $23.43 | $23.11 | $23.25 | 32,546 |
| 3/6/2026 | $23.61 | $23.61 | $23.45 | $23.48 | 16,000 |
| 3/5/2026 | $23.59 | $23.74 | $23.59 | $23.61 | 17,600 |
| 3/4/2026 | $23.60 | $23.60 | $23.58 | $23.58 | 4,900 |
| 3/3/2026 | $23.52 | $23.60 | $23.50 | $23.60 | 5,300 |
| 3/2/2026 | $23.52 | $23.74 | $23.52 | $23.65 | 3,100 |
| 2/27/2026 | $23.70 | $23.79 | $23.50 | $23.57 | 33,300 |
| 2/26/2026 | $23.86 | $24.07 | $23.86 | $24.05 | 5,600 |
| 2/25/2026 | $23.94 | $24.05 | $23.94 | $23.94 | 5,200 |
| 2/24/2026 | $23.97 | $24.10 | $23.97 | $24.04 | 3,500 |
| 2/23/2026 | $24.02 | $24.07 | $23.99 | $23.99 | 3,700 |
| 2/20/2026 | $24.00 | $24.12 | $23.99 | $24.11 | 8,300 |