KVHI(KVHI)
KVHI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $10.64 | $10.95 | $10.46 | $10.70 | 120,896 |
| 5/20/2026 | $10.37 | $10.74 | $10.31 | $10.71 | 154,393 |
| 5/19/2026 | $10.94 | $10.99 | $10.23 | $10.29 | 121,627 |
| 5/18/2026 | $10.77 | $11.36 | $10.52 | $11.01 | 409,100 |
| 5/15/2026 | $10.78 | $11.22 | $10.67 | $10.69 | 128,903 |
| 5/14/2026 | $10.93 | $11.45 | $10.23 | $10.90 | 198,500 |
| 5/13/2026 | $11.10 | $11.30 | $10.85 | $10.97 | 298,700 |
| 5/12/2026 | $10.85 | $11.35 | $10.45 | $11.00 | 178,000 |
| 5/11/2026 | $10.19 | $11.03 | $9.98 | $11.00 | 220,645 |
| 5/8/2026 | $10.00 | $10.17 | $9.62 | $9.89 | 95,839 |
| 5/7/2026 | $10.74 | $10.83 | $10.01 | $10.20 | 214,700 |
| 5/6/2026 | $10.25 | $11.10 | $9.81 | $10.49 | 391,700 |
| 5/5/2026 | $9.57 | $9.74 | $9.42 | $9.43 | 78,300 |
| 5/4/2026 | $9.21 | $9.72 | $9.17 | $9.55 | 121,406 |
| 5/1/2026 | $9.21 | $9.39 | $9.12 | $9.24 | 72,202 |
| 4/30/2026 | $9.01 | $9.30 | $8.82 | $9.10 | 170,731 |
| 4/29/2026 | $9.60 | $9.60 | $8.88 | $8.98 | 88,510 |
| 4/28/2026 | $9.59 | $9.74 | $9.40 | $9.61 | 58,635 |
| 4/27/2026 | $9.99 | $9.99 | $9.54 | $9.69 | 84,700 |
| 4/24/2026 | $10.16 | $10.16 | $9.75 | $9.78 | 43,100 |
| 4/23/2026 | $10.25 | $10.35 | $9.55 | $9.92 | 144,106 |
| 4/22/2026 | $10.37 | $10.63 | $10.18 | $10.24 | 127,946 |
| 4/21/2026 | $10.15 | $10.56 | $10.03 | $10.25 | 140,600 |
| 4/20/2026 | $10.23 | $10.51 | $10.01 | $10.07 | 159,518 |
| 4/17/2026 | $9.73 | $10.35 | $9.65 | $10.28 | 281,644 |
| 4/16/2026 | $9.25 | $9.81 | $9.25 | $9.68 | 262,600 |
| 4/15/2026 | $9.21 | $9.42 | $8.88 | $9.25 | 134,429 |
| 4/14/2026 | $9.41 | $9.49 | $8.91 | $9.25 | 116,705 |
| 4/13/2026 | $9.00 | $9.44 | $9.00 | $9.35 | 128,916 |
| 4/10/2026 | $9.13 | $9.15 | $8.77 | $9.01 | 114,436 |
| 4/9/2026 | $9.16 | $9.30 | $9.11 | $9.12 | 53,769 |
| 4/8/2026 | $9.33 | $9.36 | $9.15 | $9.22 | 110,700 |
| 4/7/2026 | $9.44 | $9.48 | $8.79 | $9.13 | 119,900 |
| 4/6/2026 | $9.05 | $9.45 | $8.85 | $9.11 | 107,200 |
| 4/2/2026 | $8.90 | $9.22 | $8.90 | $9.05 | 76,600 |
| 4/1/2026 | $9.06 | $9.39 | $8.96 | $9.01 | 107,229 |
| 3/31/2026 | $8.92 | $9.03 | $8.65 | $8.96 | 102,700 |
| 3/30/2026 | $8.60 | $8.98 | $8.50 | $8.93 | 96,900 |
| 3/27/2026 | $8.78 | $8.78 | $8.31 | $8.60 | 123,800 |
| 3/26/2026 | $8.80 | $9.23 | $8.63 | $8.81 | 97,935 |
| 3/25/2026 | $8.88 | $9.15 | $8.60 | $8.92 | 88,808 |
| 3/24/2026 | $9.04 | $9.20 | $8.73 | $8.81 | 258,400 |
| 3/23/2026 | $8.16 | $9.41 | $8.15 | $9.19 | 331,200 |
| 3/20/2026 | $8.19 | $8.37 | $7.80 | $8.01 | 111,353 |
| 3/19/2026 | $7.71 | $8.14 | $7.61 | $7.95 | 158,030 |
| 3/18/2026 | $8.03 | $8.40 | $7.71 | $7.75 | 111,100 |
| 3/17/2026 | $8.06 | $8.48 | $7.51 | $8.08 | 373,615 |
| 3/16/2026 | $7.09 | $8.24 | $7.09 | $7.80 | 282,600 |
| 3/13/2026 | $7.47 | $7.57 | $6.90 | $7.09 | 135,216 |
| 3/12/2026 | $6.75 | $7.67 | $6.75 | $7.45 | 186,900 |
| 3/11/2026 | $6.84 | $6.92 | $6.57 | $6.74 | 75,643 |
| 3/10/2026 | $6.45 | $6.90 | $6.38 | $6.79 | 158,912 |
| 3/9/2026 | $5.80 | $6.10 | $5.76 | $6.07 | 26,847 |
| 3/6/2026 | $5.92 | $6.11 | $5.83 | $5.91 | 42,800 |
| 3/5/2026 | $5.99 | $6.04 | $5.95 | $6.00 | 21,500 |
| 3/4/2026 | $6.07 | $6.20 | $6.00 | $6.06 | 24,137 |
| 3/3/2026 | $6.11 | $6.36 | $5.99 | $6.02 | 38,813 |
| 3/2/2026 | $6.05 | $6.25 | $6.02 | $6.17 | 25,319 |
| 2/27/2026 | $5.77 | $6.06 | $5.77 | $6.03 | 23,500 |
| 2/26/2026 | $5.99 | $6.21 | $5.99 | $6.01 | 38,300 |
| 2/25/2026 | $6.01 | $6.13 | $5.98 | $6.03 | 27,507 |
| 2/24/2026 | $6.01 | $6.15 | $5.98 | $5.99 | 58,000 |
| 2/23/2026 | $5.93 | $6.45 | $5.76 | $5.97 | 145,300 |