KPGHF(KPGHF)
KPGHF
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $3.00 | $3.11 | $2.87 | $2.87 | 5,410 |
| 10/13/2026 | $2.90 | $2.93 | $2.89 | $2.89 | 17,350 |
| 10/12/2026 | $2.95 | $3.00 | $2.91 | $2.91 | 5,126 |
| 10/9/2026 | $2.99 | $2.99 | $2.93 | $2.93 | 5,650 |
| 10/8/2026 | $2.89 | $2.94 | $2.89 | $2.94 | 1,689 |
| 10/7/2026 | $2.95 | $2.95 | $2.80 | $2.82 | 7,844 |
| 10/6/2026 | $2.95 | $2.95 | $2.95 | $2.95 | 2,000 |
| 10/5/2026 | $2.78 | $2.95 | $2.78 | $2.95 | 2,394 |
| 10/2/2026 | $2.79 | $2.93 | $2.72 | $2.72 | 14,039 |
| 10/1/2026 | $2.90 | $2.95 | $2.87 | $2.87 | 7,750 |
| 9/30/2026 | $2.95 | $2.95 | $2.91 | $2.93 | 25,618 |
| 9/29/2026 | $3.00 | $3.00 | $2.95 | $2.99 | 8,991 |
| 9/28/2026 | $3.10 | $3.15 | $2.90 | $3.15 | 1,105 |
| 9/25/2026 | $3.05 | $3.28 | $3.05 | $3.28 | 3,633 |
| 9/24/2026 | $3.05 | $3.50 | $3.05 | $3.10 | 21,900 |
| 9/23/2026 | $3.23 | $3.23 | $3.17 | $3.17 | 9,050 |
| 9/22/2026 | $3.23 | $3.44 | $3.23 | $3.37 | 4,750 |
| 9/21/2026 | $3.55 | $3.63 | $3.46 | $3.49 | 13,007 |
| 9/18/2026 | $3.50 | $3.50 | $3.50 | $3.50 | 1,000 |
| 9/17/2026 | $3.65 | $3.65 | $3.40 | $3.43 | 25,353 |
| 9/16/2026 | $3.51 | $3.51 | $3.51 | $3.51 | 2,060 |
| 9/15/2026 | $3.38 | $3.38 | $3.27 | $3.28 | 3,001 |
| 9/14/2026 | $3.50 | $3.50 | $3.40 | $3.40 | 20,798 |
| 9/11/2026 | $3.58 | $3.63 | $3.50 | $3.54 | 18,050 |
| 9/10/2026 | $3.55 | $3.60 | $3.54 | $3.60 | 12,695 |
| 9/9/2026 | $3.61 | $3.64 | $3.58 | $3.64 | 1,245 |
| 9/8/2026 | $3.66 | $3.70 | $3.51 | $3.62 | 4,416 |
| 9/4/2026 | $3.79 | $3.79 | $3.65 | $3.67 | 1,601 |
| 9/3/2026 | $3.50 | $3.55 | $3.38 | $3.53 | 26,078 |
| 9/2/2026 | $3.50 | $3.55 | $3.49 | $3.50 | 34,506 |
| 9/1/2026 | $3.54 | $3.54 | $3.20 | $3.42 | 6,231 |
| 8/31/2026 | $3.41 | $3.42 | $3.41 | $3.41 | 30,977 |
| 8/28/2026 | $3.43 | $3.46 | $3.43 | $3.46 | 7,641 |
| 8/27/2026 | $3.37 | $3.45 | $3.37 | $3.38 | 3,376 |
| 8/26/2026 | $3.51 | $3.51 | $3.51 | $3.51 | 585 |
| 8/25/2026 | $3.17 | $3.17 | $3.17 | $3.17 | - |
| 8/24/2026 | $3.08 | $3.31 | $3.08 | $3.18 | 12,091 |
| 8/21/2026 | $3.30 | $3.40 | $3.30 | $3.40 | 7,029 |
| 8/20/2026 | $3.23 | $3.29 | $3.05 | $3.29 | 3,282 |
| 8/19/2026 | $3.08 | $3.15 | $3.08 | $3.08 | 6,924 |
| 8/18/2026 | $3.11 | $3.11 | $3.08 | $3.08 | 22,882 |
| 8/17/2026 | $3.15 | $3.15 | $3.10 | $3.10 | 19,649 |
| 8/14/2026 | $3.07 | $3.09 | $2.96 | $3.09 | 598 |
| 8/13/2026 | $3.21 | $3.21 | $3.20 | $3.21 | 877 |
| 8/12/2026 | $3.15 | $3.45 | $3.15 | $3.20 | 7,703 |
| 8/11/2026 | $2.96 | $3.00 | $2.96 | $3.00 | 11,900 |
| 8/10/2026 | $2.90 | $2.98 | $2.90 | $2.94 | 2,250 |
| 8/7/2026 | $3.10 | $3.15 | $3.05 | $3.05 | 15,000 |
| 8/6/2026 | $2.78 | $3.15 | $2.78 | $3.00 | 5,439 |
| 8/5/2026 | $3.09 | $3.15 | $3.09 | $3.14 | 11,001 |
| 8/4/2026 | $2.95 | $3.04 | $2.95 | $3.00 | 18,379 |
| 8/3/2026 | $3.04 | $3.14 | $2.91 | $2.91 | 8,080 |
| 7/31/2026 | $2.85 | $2.85 | $2.75 | $2.83 | 8,377 |
| 7/30/2026 | $2.80 | $2.80 | $2.78 | $2.78 | 618 |
| 7/29/2026 | $2.84 | $2.84 | $2.84 | $2.84 | 8,000 |
| 7/28/2026 | $2.85 | $2.95 | $2.70 | $2.84 | 7,268 |
| 7/27/2026 | $2.80 | $2.80 | $2.80 | $2.80 | 2,034 |
| 7/24/2026 | $2.78 | $2.85 | $2.71 | $2.71 | 17,974 |
| 7/23/2026 | $2.70 | $2.70 | $2.70 | $2.70 | 1,000 |
| 7/22/2026 | $2.72 | $2.80 | $2.57 | $2.64 | 11,350 |
| 7/21/2026 | $2.75 | $2.85 | $2.75 | $2.80 | 3,376 |
| 7/20/2026 | $2.58 | $2.58 | $2.58 | $2.58 | - |
| 7/17/2026 | $2.70 | $2.70 | $2.58 | $2.58 | 3,700 |
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
