KURA(KURA)
KURA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $8.98 | $10.38 | $8.98 | $10.34 | 5.34M |
| 5/19/2026 | $9.21 | $9.23 | $8.95 | $8.96 | 1.40M |
| 5/18/2026 | $9.22 | $9.51 | $9.04 | $9.20 | 1.12M |
| 5/15/2026 | $9.66 | $9.79 | $9.17 | $9.22 | 1.52M |
| 5/14/2026 | $9.61 | $9.99 | $9.55 | $9.74 | 2.02M |
| 5/13/2026 | $8.97 | $9.54 | $8.76 | $9.48 | 2.43M |
| 5/12/2026 | $9.52 | $9.94 | $9.38 | $9.68 | 1.84M |
| 5/11/2026 | $9.51 | $9.94 | $9.51 | $9.51 | 1.18M |
| 5/8/2026 | $9.35 | $9.51 | $9.33 | $9.42 | 889,209 |
| 5/7/2026 | $9.56 | $9.61 | $9.05 | $9.32 | 947,755 |
| 5/6/2026 | $9.35 | $9.61 | $9.27 | $9.56 | 1.07M |
| 5/5/2026 | $9.34 | $9.41 | $9.04 | $9.29 | 816,900 |
| 5/4/2026 | $8.92 | $9.42 | $8.85 | $9.25 | 1.31M |
| 5/1/2026 | $8.77 | $8.94 | $8.67 | $8.77 | 1.22M |
| 4/30/2026 | $8.85 | $8.95 | $8.78 | $8.83 | 774,011 |
| 4/29/2026 | $8.73 | $8.84 | $8.53 | $8.75 | 1.23M |
| 4/28/2026 | $9.07 | $9.20 | $8.75 | $8.83 | 1.18M |
| 4/27/2026 | $9.23 | $9.57 | $9.07 | $9.07 | 872,800 |
| 4/24/2026 | $9.34 | $9.38 | $9.08 | $9.26 | 852,928 |
| 4/23/2026 | $9.49 | $9.65 | $9.22 | $9.27 | 993,062 |
| 4/22/2026 | $9.56 | $9.62 | $9.37 | $9.53 | 983,056 |
| 4/21/2026 | $9.89 | $10.04 | $9.47 | $9.47 | 1.53M |
| 4/20/2026 | $9.65 | $9.86 | $9.50 | $9.78 | 1.61M |
| 4/17/2026 | $9.50 | $10.02 | $9.49 | $9.68 | 3.58M |
| 4/16/2026 | $9.11 | $9.11 | $8.77 | $8.94 | 1.05M |
| 4/15/2026 | $9.23 | $9.28 | $8.90 | $9.05 | 874,517 |
| 4/14/2026 | $9.02 | $9.23 | $8.91 | $9.14 | 1.70M |
| 4/13/2026 | $8.70 | $8.97 | $8.64 | $8.72 | 800,851 |
| 4/10/2026 | $8.81 | $8.84 | $8.58 | $8.67 | 880,088 |
| 4/9/2026 | $8.76 | $8.90 | $8.64 | $8.85 | 764,500 |
| 4/8/2026 | $9.04 | $9.10 | $8.66 | $8.79 | 1.05M |
| 4/7/2026 | $8.47 | $8.93 | $8.25 | $8.82 | 1.46M |
| 4/6/2026 | $8.61 | $8.80 | $8.46 | $8.49 | 838,326 |
| 4/2/2026 | $8.15 | $8.94 | $8.15 | $8.61 | 4.39M |
| 4/1/2026 | $8.11 | $8.56 | $8.09 | $8.34 | 1.36M |
| 3/31/2026 | $7.94 | $8.30 | $7.92 | $8.13 | 1.39M |
| 3/30/2026 | $7.71 | $7.79 | $7.54 | $7.73 | 1.21M |
| 3/27/2026 | $8.32 | $8.39 | $7.73 | $7.74 | 2.20M |
| 3/26/2026 | $8.39 | $8.63 | $8.33 | $8.36 | 1.20M |
| 3/25/2026 | $8.36 | $8.63 | $8.26 | $8.55 | 1.01M |
| 3/24/2026 | $8.23 | $8.29 | $7.96 | $8.07 | 983,200 |
| 3/23/2026 | $8.39 | $8.50 | $8.05 | $8.32 | 1.42M |
| 3/20/2026 | $8.43 | $8.60 | $8.17 | $8.26 | 2.70M |
| 3/19/2026 | $8.31 | $8.52 | $8.17 | $8.43 | 800,117 |
| 3/18/2026 | $8.52 | $8.57 | $8.27 | $8.39 | 934,242 |
| 3/17/2026 | $8.80 | $8.82 | $8.56 | $8.58 | 805,970 |
| 3/16/2026 | $8.67 | $8.81 | $8.57 | $8.73 | 982,400 |
| 3/13/2026 | $8.91 | $9.00 | $8.54 | $8.65 | 1.29M |
| 3/12/2026 | $9.19 | $9.26 | $8.84 | $8.84 | 1.70M |
| 3/11/2026 | $9.30 | $9.47 | $8.85 | $9.22 | 1.49M |
| 3/10/2026 | $9.48 | $9.60 | $9.20 | $9.26 | 1.61M |
| 3/9/2026 | $8.88 | $9.49 | $8.88 | $9.39 | 2.19M |
| 3/6/2026 | $8.28 | $8.97 | $8.19 | $8.96 | 1.99M |
| 3/5/2026 | $7.93 | $8.54 | $7.80 | $8.51 | 3.32M |
| 3/4/2026 | $8.56 | $8.62 | $8.16 | $8.55 | 2.25M |
| 3/3/2026 | $8.48 | $8.60 | $8.22 | $8.50 | 1.05M |
| 3/2/2026 | $8.50 | $8.76 | $8.47 | $8.68 | 1.21M |
| 2/27/2026 | $8.51 | $8.76 | $8.51 | $8.73 | 1.26M |
| 2/26/2026 | $8.58 | $8.68 | $8.34 | $8.65 | 1.18M |
| 2/25/2026 | $8.46 | $8.68 | $8.35 | $8.56 | 1.61M |
| 2/24/2026 | $8.36 | $8.51 | $8.26 | $8.38 | 1.77M |
| 2/23/2026 | $8.36 | $8.73 | $8.20 | $8.35 | 1.73M |
| 2/20/2026 | $8.47 | $8.53 | $8.24 | $8.46 | 1.56M |
| 2/19/2026 | $8.41 | $8.66 | $8.36 | $8.58 | 1.19M |