KMTS(KMTS)
KMTS
$24.06—Stale · unknown old
NASDAQ • Last print unknown ago
$24.06—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/14/2026 | $22.87 | $24.43 | $22.80 | $24.06 | 739,816 |
| 9/11/2026 | $23.91 | $24.38 | $22.44 | $22.85 | 241,992 |
| 9/10/2026 | $23.45 | $24.43 | $23.25 | $23.57 | 310,500 |
| 9/9/2026 | $25.32 | $25.57 | $24.03 | $24.07 | 303,109 |
| 9/8/2026 | $25.45 | $25.83 | $24.87 | $25.64 | 349,600 |
| 9/4/2026 | $25.01 | $25.67 | $24.76 | $25.54 | 181,800 |
| 9/3/2026 | $26.14 | $26.14 | $24.82 | $25.14 | 200,400 |
| 9/2/2026 | $25.46 | $26.50 | $25.10 | $25.73 | 245,541 |
| 9/1/2026 | $25.54 | $26.19 | $25.05 | $25.12 | 319,325 |
| 8/31/2026 | $25.38 | $25.90 | $25.06 | $25.75 | 351,300 |
| 8/28/2026 | $25.60 | $26.28 | $25.49 | $25.64 | 151,433 |
| 8/27/2026 | $26.56 | $27.24 | $25.78 | $25.81 | 198,310 |
| 8/26/2026 | $26.64 | $26.99 | $26.07 | $26.57 | 210,800 |
| 8/25/2026 | $27.24 | $27.50 | $26.49 | $26.92 | 159,600 |
| 8/24/2026 | $26.98 | $27.53 | $26.24 | $26.91 | 171,400 |
| 8/21/2026 | $27.41 | $27.46 | $26.31 | $26.99 | 510,807 |
| 8/20/2026 | $27.49 | $28.11 | $27.00 | $27.26 | 246,907 |
| 8/19/2026 | $28.31 | $28.89 | $27.66 | $27.91 | 237,700 |
| 8/18/2026 | $27.55 | $28.33 | $26.69 | $27.93 | 249,303 |
| 8/17/2026 | $27.52 | $28.02 | $26.90 | $27.82 | 193,747 |
| 8/14/2026 | $27.37 | $28.19 | $26.52 | $28.02 | 179,500 |
| 8/13/2026 | $28.18 | $28.61 | $27.50 | $27.74 | 347,938 |
| 8/12/2026 | $27.76 | $28.59 | $27.53 | $28.00 | 406,136 |
| 8/11/2026 | $28.56 | $28.75 | $27.68 | $27.90 | 226,000 |
| 8/10/2026 | $26.90 | $28.70 | $26.70 | $28.35 | 352,200 |
| 8/7/2026 | $25.61 | $26.47 | $25.09 | $26.40 | 275,725 |
| 8/6/2026 | $24.55 | $25.46 | $24.33 | $25.27 | 184,900 |
| 8/5/2026 | $25.68 | $26.07 | $24.69 | $25.06 | 351,000 |
| 8/4/2026 | $24.05 | $26.03 | $23.90 | $25.93 | 731,244 |
| 8/3/2026 | $23.19 | $24.24 | $23.19 | $23.99 | 373,728 |
| 7/31/2026 | $23.38 | $24.07 | $22.11 | $22.83 | 277,949 |
| 7/30/2026 | $22.91 | $24.00 | $22.22 | $23.15 | 283,800 |
| 7/29/2026 | $23.66 | $24.06 | $22.66 | $22.75 | 316,040 |
| 7/28/2026 | $22.99 | $24.24 | $22.58 | $23.86 | 451,400 |
| 7/27/2026 | $21.50 | $23.06 | $21.50 | $22.82 | 195,807 |
| 7/24/2026 | $21.90 | $21.92 | $20.89 | $21.06 | 176,400 |
| 7/23/2026 | $20.43 | $21.57 | $20.40 | $21.57 | 214,200 |
| 7/22/2026 | $21.89 | $22.34 | $20.89 | $20.89 | 424,932 |
| 7/21/2026 | $22.51 | $23.13 | $22.06 | $22.24 | 303,107 |
| 7/20/2026 | $24.29 | $24.68 | $23.14 | $23.24 | 428,100 |
| 7/17/2026 | $23.64 | $24.54 | $23.07 | $24.42 | 339,800 |
| 7/16/2026 | $24.31 | $26.52 | $23.68 | $23.98 | 554,734 |
| 7/15/2026 | $24.10 | $24.80 | $21.03 | $24.62 | 842,400 |
| 7/14/2026 | $24.34 | $24.68 | $23.56 | $24.18 | 432,703 |
| 7/13/2026 | $25.69 | $26.33 | $24.65 | $24.76 | 334,500 |
| 7/10/2026 | $26.29 | $26.62 | $25.26 | $25.99 | 454,400 |
| 7/9/2026 | $26.40 | $27.00 | $26.18 | $26.69 | 387,107 |
| 7/8/2026 | $27.27 | $27.65 | $26.50 | $26.80 | 694,828 |
| 7/7/2026 | $28.22 | $28.81 | $27.42 | $27.85 | 404,312 |
| 7/6/2026 | $26.98 | $27.98 | $25.99 | $27.88 | 580,900 |
| 7/2/2026 | $26.50 | $27.29 | $25.88 | $26.98 | 308,100 |
| 7/1/2026 | $25.78 | $27.90 | $25.78 | $26.28 | 757,600 |
| 6/30/2026 | $25.48 | $26.15 | $24.69 | $25.44 | 328,700 |
| 6/29/2026 | $25.69 | $26.52 | $24.74 | $25.35 | 731,432 |
| 6/26/2026 | $22.58 | $27.00 | $22.58 | $26.43 | 1.57M |
| 6/25/2026 | $22.06 | $23.34 | $21.79 | $22.58 | 322,540 |
| 6/24/2026 | $20.78 | $22.69 | $20.65 | $22.08 | 311,445 |
| 6/23/2026 | $20.38 | $21.34 | $20.38 | $20.69 | 235,900 |
| 6/22/2026 | $19.82 | $21.23 | $19.65 | $20.73 | 288,076 |
| 6/18/2026 | $19.58 | $20.25 | $18.78 | $19.93 | 398,800 |
| 6/17/2026 | $19.11 | $19.78 | $18.45 | $19.08 | 280,300 |