KPTI(KPTI)
KPTI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $7.82 | $8.24 | $7.72 | $8.06 | 517,800 |
| 5/20/2026 | $7.38 | $8.16 | $7.38 | $7.98 | 658,503 |
| 5/19/2026 | $7.14 | $7.50 | $6.85 | $7.47 | 411,300 |
| 5/18/2026 | $7.66 | $8.04 | $7.08 | $7.14 | 572,015 |
| 5/15/2026 | $8.80 | $9.09 | $7.50 | $7.67 | 998,049 |
| 5/14/2026 | $9.53 | $10.23 | $8.70 | $8.90 | 1.01M |
| 5/13/2026 | $8.99 | $9.03 | $8.57 | $8.85 | 953,906 |
| 5/12/2026 | $8.84 | $9.25 | $8.73 | $8.91 | 275,600 |
| 5/11/2026 | $8.64 | $9.27 | $8.45 | $8.81 | 466,729 |
| 5/8/2026 | $8.87 | $9.00 | $8.54 | $8.64 | 295,536 |
| 5/7/2026 | $8.96 | $9.00 | $8.68 | $8.85 | 169,000 |
| 5/6/2026 | $9.61 | $9.61 | $9.02 | $9.02 | 180,401 |
| 5/5/2026 | $9.31 | $9.52 | $9.22 | $9.41 | 201,784 |
| 5/4/2026 | $8.75 | $9.55 | $8.67 | $9.30 | 325,300 |
| 5/1/2026 | $8.35 | $8.83 | $8.25 | $8.77 | 229,800 |
| 4/30/2026 | $8.44 | $8.66 | $8.17 | $8.31 | 317,432 |
| 4/29/2026 | $8.59 | $8.59 | $8.11 | $8.40 | 264,700 |
| 4/28/2026 | $8.66 | $8.93 | $8.50 | $8.60 | 229,547 |
| 4/27/2026 | $8.99 | $9.23 | $8.57 | $8.66 | 464,701 |
| 4/24/2026 | $8.77 | $8.89 | $8.40 | $8.66 | 267,905 |
| 4/23/2026 | $9.61 | $9.61 | $8.72 | $8.75 | 545,800 |
| 4/22/2026 | $9.31 | $9.66 | $9.11 | $9.55 | 486,145 |
| 4/21/2026 | $8.94 | $9.60 | $8.61 | $9.17 | 954,217 |
| 4/20/2026 | $8.54 | $9.00 | $8.26 | $8.94 | 185,839 |
| 4/17/2026 | $8.89 | $8.89 | $8.47 | $8.61 | 165,540 |
| 4/16/2026 | $8.62 | $8.94 | $8.42 | $8.66 | 226,100 |
| 4/15/2026 | $8.60 | $8.81 | $8.40 | $8.56 | 348,031 |
| 4/14/2026 | $8.40 | $8.57 | $8.30 | $8.45 | 562,963 |
| 4/13/2026 | $7.96 | $8.87 | $7.87 | $8.28 | 1.02M |
| 4/10/2026 | $8.16 | $8.24 | $7.81 | $8.00 | 451,573 |
| 4/9/2026 | $7.22 | $8.25 | $7.19 | $8.16 | 1.20M |
| 4/8/2026 | $7.36 | $7.72 | $7.08 | $7.25 | 487,249 |
| 4/7/2026 | $6.22 | $7.26 | $5.96 | $7.21 | 1.04M |
| 4/6/2026 | $5.90 | $6.55 | $5.85 | $6.32 | 538,614 |
| 4/2/2026 | $5.61 | $6.10 | $5.49 | $5.89 | 185,498 |
| 4/1/2026 | $5.61 | $5.86 | $5.39 | $5.82 | 587,700 |
| 3/31/2026 | $5.31 | $5.75 | $5.31 | $5.57 | 505,537 |
| 3/30/2026 | $5.40 | $5.57 | $5.25 | $5.30 | 829,735 |
| 3/27/2026 | $5.51 | $5.77 | $5.40 | $5.48 | 847,300 |
| 3/26/2026 | $5.08 | $5.61 | $5.00 | $5.57 | 4.21M |
| 3/25/2026 | $5.36 | $5.71 | $5.10 | $5.21 | 1.66M |
| 3/24/2026 | $6.03 | $6.50 | $5.14 | $5.44 | 17.85M |
| 3/23/2026 | $7.34 | $7.58 | $6.57 | $6.66 | 967,100 |
| 3/20/2026 | $7.76 | $9.04 | $7.44 | $7.63 | 1.50M |
| 3/19/2026 | $8.33 | $8.62 | $7.73 | $7.73 | 759,748 |
| 3/18/2026 | $8.35 | $8.68 | $7.96 | $8.40 | 501,706 |
| 3/17/2026 | $8.58 | $8.60 | $7.97 | $8.38 | 702,875 |
| 3/16/2026 | $7.86 | $8.63 | $7.86 | $8.55 | 574,209 |
| 3/13/2026 | $7.91 | $8.26 | $7.29 | $7.85 | 696,900 |
| 3/12/2026 | $8.70 | $8.90 | $7.64 | $7.90 | 912,271 |
| 3/11/2026 | $8.20 | $8.85 | $7.96 | $8.75 | 461,100 |
| 3/10/2026 | $8.94 | $8.94 | $8.21 | $8.23 | 605,333 |
| 3/9/2026 | $8.78 | $8.96 | $8.25 | $8.49 | 735,911 |
| 3/6/2026 | $8.72 | $9.11 | $8.57 | $8.77 | 725,200 |
| 3/5/2026 | $9.13 | $9.17 | $8.68 | $8.82 | 509,407 |
| 3/4/2026 | $9.12 | $9.55 | $8.97 | $9.15 | 397,719 |
| 3/3/2026 | $9.57 | $9.59 | $9.03 | $9.13 | 1.72M |
| 3/2/2026 | $9.16 | $9.83 | $8.75 | $9.59 | 507,500 |
| 2/27/2026 | $9.30 | $9.56 | $9.02 | $9.41 | 530,000 |
| 2/26/2026 | $10.09 | $10.11 | $9.16 | $9.35 | 576,151 |
| 2/25/2026 | $10.21 | $10.38 | $9.95 | $10.09 | 479,500 |
| 2/24/2026 | $10.03 | $10.99 | $9.78 | $10.07 | 613,359 |
| 2/23/2026 | $9.61 | $10.38 | $9.45 | $10.03 | 591,834 |