KVYO(KVYO)
KVYO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $14.89 | $14.89 | $14.56 | $14.70 | 1.81M |
| 5/20/2026 | $14.90 | $15.11 | $14.53 | $15.11 | 6.89M |
| 5/19/2026 | $15.10 | $15.45 | $14.68 | $14.70 | 10.12M |
| 5/18/2026 | $14.27 | $15.20 | $14.23 | $14.61 | 5.06M |
| 5/15/2026 | $14.40 | $14.87 | $14.31 | $14.38 | 6.53M |
| 5/14/2026 | $14.24 | $14.47 | $13.78 | $14.34 | 6.11M |
| 5/13/2026 | $14.27 | $14.58 | $13.53 | $14.24 | 9.02M |
| 5/12/2026 | $15.68 | $15.74 | $14.29 | $14.45 | 7.13M |
| 5/11/2026 | $15.09 | $15.65 | $14.91 | $15.52 | 8.74M |
| 5/8/2026 | $15.53 | $15.81 | $14.95 | $15.21 | 13.89M |
| 5/7/2026 | $16.40 | $16.78 | $15.56 | $15.77 | 17.37M |
| 5/6/2026 | $17.33 | $17.58 | $15.31 | $15.81 | 20.09M |
| 5/5/2026 | $22.25 | $23.52 | $21.95 | $23.33 | 8.81M |
| 5/4/2026 | $22.12 | $23.35 | $22.08 | $22.47 | 9.51M |
| 5/1/2026 | $21.00 | $22.27 | $20.75 | $22.20 | 6.06M |
| 4/30/2026 | $19.53 | $20.13 | $19.17 | $20.09 | 7.07M |
| 4/29/2026 | $19.85 | $20.18 | $19.56 | $19.89 | 6.50M |
| 4/28/2026 | $19.61 | $20.26 | $19.48 | $19.94 | 3.12M |
| 4/27/2026 | $19.27 | $20.15 | $19.16 | $19.46 | 2.10M |
| 4/24/2026 | $19.04 | $19.65 | $19.04 | $19.45 | 2.42M |
| 4/23/2026 | $19.60 | $19.60 | $18.50 | $18.76 | 3.24M |
| 4/22/2026 | $20.40 | $20.81 | $20.26 | $20.47 | 4.56M |
| 4/21/2026 | $20.49 | $21.56 | $19.88 | $20.31 | 5.07M |
| 4/20/2026 | $18.54 | $20.08 | $18.54 | $20.06 | 5.57M |
| 4/17/2026 | $18.76 | $18.97 | $18.36 | $18.67 | 6.76M |
| 4/16/2026 | $18.96 | $19.18 | $18.31 | $18.40 | 4.32M |
| 4/15/2026 | $17.35 | $18.45 | $17.11 | $18.37 | 5.12M |
| 4/14/2026 | $17.93 | $18.08 | $16.83 | $16.94 | 4.74M |
| 4/13/2026 | $16.52 | $17.69 | $16.17 | $17.60 | 4.35M |
| 4/10/2026 | $17.72 | $17.75 | $16.18 | $16.40 | 4.96M |
| 4/9/2026 | $18.00 | $18.03 | $16.86 | $17.79 | 5.28M |
| 4/8/2026 | $19.50 | $19.70 | $17.99 | $18.08 | 3.67M |
| 4/7/2026 | $18.80 | $19.02 | $18.28 | $18.64 | 2.93M |
| 4/6/2026 | $19.16 | $19.31 | $18.73 | $19.21 | 2.66M |
| 4/2/2026 | $19.20 | $19.65 | $18.54 | $19.14 | 3.09M |
| 4/1/2026 | $19.75 | $20.15 | $19.06 | $19.44 | 3.78M |
| 3/31/2026 | $19.25 | $19.80 | $18.80 | $19.46 | 3.37M |
| 3/30/2026 | $18.71 | $19.43 | $18.71 | $18.97 | 2.99M |
| 3/27/2026 | $18.59 | $19.06 | $18.31 | $18.67 | 3.70M |
| 3/26/2026 | $18.00 | $19.30 | $18.00 | $19.03 | 3.44M |
| 3/25/2026 | $19.08 | $19.10 | $17.48 | $18.15 | 3.01M |
| 3/24/2026 | $18.65 | $18.85 | $17.78 | $18.01 | 4.51M |
| 3/23/2026 | $18.60 | $19.26 | $18.43 | $18.97 | 2.76M |
| 3/20/2026 | $18.50 | $18.77 | $17.76 | $18.58 | 3.67M |
| 3/19/2026 | $18.71 | $19.45 | $18.46 | $18.67 | 1.54M |
| 3/18/2026 | $18.81 | $19.36 | $18.48 | $18.78 | 2.44M |
| 3/17/2026 | $19.49 | $20.41 | $19.09 | $19.12 | 2.98M |
| 3/16/2026 | $19.17 | $19.59 | $19.07 | $19.20 | 2.12M |
| 3/13/2026 | $19.13 | $19.67 | $18.68 | $19.12 | 2.39M |
| 3/12/2026 | $19.70 | $20.48 | $19.24 | $19.27 | 2.54M |
| 3/11/2026 | $20.28 | $20.75 | $19.56 | $19.86 | 2.07M |
| 3/10/2026 | $20.36 | $20.41 | $19.27 | $20.10 | 5.46M |
| 3/9/2026 | $20.63 | $20.95 | $20.10 | $20.50 | 4.17M |
| 3/6/2026 | $20.86 | $21.56 | $20.38 | $20.98 | 5.91M |
| 3/5/2026 | $19.71 | $21.34 | $19.61 | $21.18 | 8.28M |
| 3/4/2026 | $18.99 | $19.77 | $18.82 | $19.53 | 3.75M |
| 3/3/2026 | $17.72 | $19.24 | $17.53 | $18.87 | 3.87M |
| 3/2/2026 | $17.93 | $18.88 | $17.80 | $18.21 | 5.11M |
| 2/27/2026 | $17.76 | $17.95 | $17.24 | $17.41 | 3.86M |
| 2/26/2026 | $17.38 | $18.48 | $17.38 | $18.48 | 4.95M |
| 2/25/2026 | $16.62 | $17.41 | $15.92 | $17.24 | 4.70M |
| 2/24/2026 | $16.20 | $17.53 | $15.81 | $16.71 | 7.78M |
| 2/23/2026 | $17.07 | $17.08 | $15.53 | $15.88 | 9.42M |
| 2/20/2026 | $18.11 | $18.68 | $17.06 | $17.32 | 4.43M |