KMTS(KMTS)
KMTS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $19.93 | $20.92 | $19.83 | $20.76 | 309,958 |
| 5/19/2026 | $19.34 | $20.24 | $18.90 | $19.80 | 275,900 |
| 5/18/2026 | $19.64 | $20.22 | $19.04 | $19.59 | 276,736 |
| 5/15/2026 | $21.52 | $21.78 | $19.74 | $19.82 | 329,132 |
| 5/14/2026 | $21.61 | $22.37 | $21.18 | $22.07 | 260,202 |
| 5/13/2026 | $21.80 | $22.42 | $21.15 | $21.45 | 290,543 |
| 5/12/2026 | $21.84 | $22.37 | $20.58 | $21.57 | 244,900 |
| 5/11/2026 | $20.96 | $22.03 | $19.00 | $21.83 | 282,203 |
| 5/8/2026 | $21.42 | $21.58 | $20.95 | $21.05 | 212,000 |
| 5/7/2026 | $20.74 | $21.81 | $20.59 | $21.52 | 233,800 |
| 5/6/2026 | $20.32 | $21.95 | $19.00 | $20.71 | 398,816 |
| 5/5/2026 | $20.59 | $21.27 | $19.77 | $20.25 | 203,516 |
| 5/4/2026 | $21.82 | $22.40 | $20.25 | $20.55 | 329,400 |
| 5/1/2026 | $20.65 | $21.93 | $20.00 | $21.82 | 167,607 |
| 4/30/2026 | $19.60 | $20.94 | $19.00 | $20.72 | 302,000 |
| 4/29/2026 | $21.44 | $22.07 | $19.49 | $19.51 | 214,000 |
| 4/28/2026 | $22.24 | $23.25 | $21.46 | $21.66 | 241,300 |
| 4/27/2026 | $22.43 | $23.03 | $21.95 | $22.23 | 176,318 |
| 4/24/2026 | $22.85 | $23.87 | $21.61 | $22.45 | 192,100 |
| 4/23/2026 | $23.86 | $24.16 | $22.29 | $22.72 | 195,000 |
| 4/22/2026 | $23.60 | $24.52 | $23.31 | $23.81 | 296,100 |
| 4/21/2026 | $23.61 | $24.44 | $22.61 | $23.20 | 258,100 |
| 4/20/2026 | $22.75 | $24.12 | $21.81 | $23.31 | 412,400 |
| 4/17/2026 | $20.98 | $22.97 | $20.10 | $22.81 | 394,422 |
| 4/16/2026 | $20.25 | $20.76 | $19.82 | $20.41 | 228,500 |
| 4/15/2026 | $19.73 | $20.22 | $19.11 | $20.19 | 214,400 |
| 4/14/2026 | $18.76 | $19.78 | $18.50 | $19.74 | 160,300 |
| 4/13/2026 | $17.87 | $18.87 | $17.34 | $18.76 | 249,000 |
| 4/10/2026 | $19.29 | $19.70 | $17.75 | $17.87 | 153,726 |
| 4/9/2026 | $19.31 | $19.50 | $18.56 | $19.25 | 236,100 |
| 4/8/2026 | $20.22 | $20.90 | $19.25 | $19.62 | 395,003 |
| 4/7/2026 | $19.18 | $19.61 | $18.50 | $19.49 | 246,276 |
| 4/6/2026 | $19.67 | $20.32 | $18.99 | $19.32 | 302,189 |
| 4/2/2026 | $19.50 | $20.38 | $19.07 | $19.84 | 388,016 |
| 4/1/2026 | $19.97 | $20.21 | $18.95 | $20.05 | 494,400 |
| 3/31/2026 | $19.39 | $20.16 | $18.54 | $19.93 | 695,200 |
| 3/30/2026 | $19.54 | $19.54 | $18.15 | $18.33 | 369,925 |
| 3/27/2026 | $19.68 | $19.80 | $18.77 | $19.46 | 268,600 |
| 3/26/2026 | $20.39 | $21.22 | $19.41 | $19.68 | 271,106 |
| 3/25/2026 | $20.75 | $21.31 | $20.34 | $20.58 | 377,600 |
| 3/24/2026 | $19.56 | $20.86 | $18.87 | $20.70 | 512,537 |
| 3/23/2026 | $19.52 | $19.88 | $17.86 | $19.59 | 481,108 |
| 3/20/2026 | $19.36 | $20.63 | $18.76 | $19.10 | 2.07M |
| 3/19/2026 | $19.35 | $20.31 | $18.81 | $19.56 | 476,307 |
| 3/18/2026 | $21.14 | $22.16 | $19.10 | $19.58 | 788,013 |
| 3/17/2026 | $19.35 | $21.25 | $19.35 | $21.14 | 479,300 |
| 3/16/2026 | $19.17 | $20.01 | $18.71 | $19.26 | 537,709 |
| 3/13/2026 | $19.10 | $19.82 | $17.68 | $19.08 | 742,786 |
| 3/12/2026 | $21.68 | $22.12 | $18.52 | $19.02 | 618,300 |
| 3/11/2026 | $22.18 | $22.45 | $21.78 | $22.14 | 324,300 |
| 3/10/2026 | $23.13 | $23.54 | $21.95 | $22.29 | 437,200 |
| 3/9/2026 | $22.98 | $24.71 | $22.55 | $23.44 | 453,741 |
| 3/6/2026 | $23.11 | $23.66 | $22.67 | $23.04 | 245,100 |
| 3/5/2026 | $22.20 | $23.85 | $22.00 | $23.70 | 425,538 |
| 3/4/2026 | $22.94 | $24.28 | $22.02 | $22.29 | 288,020 |
| 3/3/2026 | $22.17 | $23.36 | $22.17 | $22.92 | 493,700 |
| 3/2/2026 | $22.92 | $23.48 | $22.21 | $22.75 | 259,300 |
| 2/27/2026 | $24.14 | $24.83 | $22.85 | $23.28 | 188,500 |
| 2/26/2026 | $25.12 | $25.41 | $23.95 | $24.55 | 182,300 |
| 2/25/2026 | $26.57 | $27.41 | $25.17 | $25.25 | 193,805 |
| 2/24/2026 | $26.68 | $27.33 | $26.20 | $26.34 | 179,411 |
| 2/23/2026 | $26.56 | $27.28 | $25.88 | $26.69 | 195,100 |
| 2/20/2026 | $26.20 | $27.25 | $25.52 | $26.56 | 195,500 |