KPLT(KPLT)
KPLT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $6.11 | $6.22 | $6.00 | $6.10 | 13,566 |
| 5/21/2026 | $6.13 | $6.29 | $6.13 | $6.23 | 6,200 |
| 5/20/2026 | $6.04 | $6.28 | $5.90 | $6.18 | 32,445 |
| 5/19/2026 | $6.30 | $6.42 | $5.90 | $6.05 | 35,135 |
| 5/18/2026 | $6.61 | $6.71 | $6.30 | $6.35 | 19,248 |
| 5/15/2026 | $6.52 | $6.78 | $6.50 | $6.76 | 16,637 |
| 5/14/2026 | $6.51 | $6.71 | $6.51 | $6.64 | 7,206 |
| 5/13/2026 | $6.71 | $6.84 | $6.70 | $6.71 | 15,546 |
| 5/12/2026 | $6.46 | $6.61 | $6.31 | $6.56 | 11,606 |
| 5/11/2026 | $6.90 | $6.90 | $6.49 | $6.49 | 38,100 |
| 5/8/2026 | $6.97 | $7.00 | $6.38 | $6.73 | 30,333 |
| 5/7/2026 | $7.08 | $7.40 | $6.86 | $6.93 | 25,800 |
| 5/6/2026 | $6.79 | $7.02 | $6.67 | $6.95 | 17,400 |
| 5/5/2026 | $6.86 | $7.07 | $6.55 | $6.85 | 15,340 |
| 5/4/2026 | $7.09 | $7.21 | $6.79 | $6.81 | 21,003 |
| 5/1/2026 | $7.12 | $7.28 | $7.06 | $7.22 | 6,506 |
| 4/30/2026 | $7.01 | $7.22 | $7.00 | $7.15 | 4,312 |
| 4/29/2026 | $7.01 | $7.01 | $7.01 | $7.01 | 1,700 |
| 4/28/2026 | $7.19 | $7.19 | $7.00 | $7.11 | 4,623 |
| 4/27/2026 | $7.10 | $7.30 | $7.10 | $7.25 | 10,237 |
| 4/24/2026 | $7.00 | $7.15 | $7.00 | $7.08 | 30,289 |
| 4/23/2026 | $6.81 | $7.11 | $6.68 | $6.96 | 14,500 |
| 4/22/2026 | $7.00 | $7.00 | $6.81 | $6.81 | 15,400 |
| 4/21/2026 | $7.00 | $7.21 | $6.91 | $7.19 | 26,728 |
| 4/20/2026 | $7.00 | $7.19 | $6.87 | $7.09 | 33,956 |
| 4/17/2026 | $7.11 | $7.20 | $6.87 | $7.20 | 7,439 |
| 4/16/2026 | $7.04 | $7.16 | $6.86 | $7.09 | 9,700 |
| 4/15/2026 | $7.00 | $7.20 | $6.92 | $7.11 | 25,583 |
| 4/14/2026 | $7.20 | $7.20 | $6.88 | $7.09 | 22,900 |
| 4/13/2026 | $7.36 | $7.36 | $7.02 | $7.18 | 9,800 |
| 4/10/2026 | $7.19 | $7.25 | $6.97 | $7.19 | 16,800 |
| 4/9/2026 | $7.01 | $7.16 | $7.01 | $7.08 | 8,623 |
| 4/8/2026 | $7.42 | $7.50 | $6.97 | $6.97 | 17,500 |
| 4/7/2026 | $7.08 | $7.40 | $6.60 | $7.25 | 15,720 |
| 4/6/2026 | $7.07 | $7.18 | $7.06 | $7.08 | 9,523 |
| 4/2/2026 | $7.17 | $7.23 | $6.97 | $7.23 | 10,300 |
| 4/1/2026 | $6.86 | $7.27 | $6.86 | $7.17 | 3,800 |
| 3/31/2026 | $6.95 | $7.14 | $6.95 | $7.06 | 5,826 |
| 3/30/2026 | $7.29 | $7.34 | $6.94 | $6.94 | 26,100 |
| 3/27/2026 | $7.08 | $7.13 | $6.86 | $7.12 | 15,201 |
| 3/26/2026 | $7.13 | $7.29 | $7.12 | $7.24 | 12,625 |
| 3/25/2026 | $7.30 | $7.30 | $6.83 | $7.20 | 16,100 |
| 3/24/2026 | $7.32 | $7.32 | $7.07 | $7.12 | 5,300 |
| 3/23/2026 | $7.39 | $7.39 | $6.96 | $7.29 | 25,110 |
| 3/20/2026 | $7.45 | $7.45 | $7.04 | $7.25 | 17,000 |
| 3/19/2026 | $7.12 | $7.56 | $6.91 | $7.45 | 16,909 |
| 3/18/2026 | $7.35 | $7.45 | $7.00 | $7.23 | 25,600 |
| 3/17/2026 | $6.89 | $7.25 | $6.89 | $7.23 | 19,220 |
| 3/16/2026 | $6.91 | $6.99 | $6.82 | $6.99 | 5,900 |
| 3/13/2026 | $6.80 | $7.11 | $6.70 | $6.92 | 59,042 |
| 3/12/2026 | $6.15 | $6.92 | $6.04 | $6.81 | 48,902 |
| 3/11/2026 | $5.98 | $6.12 | $5.75 | $6.11 | 21,000 |
| 3/10/2026 | $6.21 | $6.30 | $5.92 | $5.92 | 71,025 |
| 3/9/2026 | $5.87 | $6.06 | $5.70 | $6.06 | 30,486 |
| 3/6/2026 | $5.77 | $6.00 | $5.77 | $5.81 | 11,900 |
| 3/5/2026 | $5.86 | $6.00 | $5.80 | $5.96 | 13,048 |
| 3/4/2026 | $6.00 | $6.13 | $5.75 | $5.85 | 41,259 |
| 3/3/2026 | $5.87 | $6.03 | $5.66 | $5.88 | 26,839 |
| 3/2/2026 | $6.04 | $6.10 | $5.90 | $5.91 | 22,031 |
| 2/27/2026 | $6.17 | $6.45 | $5.88 | $6.16 | 40,800 |
| 2/26/2026 | $6.47 | $6.72 | $6.21 | $6.40 | 48,916 |
| 2/25/2026 | $6.46 | $6.55 | $6.40 | $6.47 | 11,100 |
| 2/24/2026 | $6.29 | $6.55 | $6.29 | $6.44 | 10,900 |
| 2/23/2026 | $6.49 | $6.60 | $6.25 | $6.28 | 12,700 |