KAPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	35.79	35.84	35.77	35.84	35.84	-0.02%	1,442
Feb 26, 2026	35.83	35.85	35.82	35.85	35.85	0.06%	969
Feb 25, 2026	35.81	35.85	35.79	35.83	35.83	0.11%	3,203
Feb 24, 2026	35.79	35.83	35.79	35.79	35.79	0.25%	930
Feb 23, 2026	35.70	35.74	35.70	35.70	35.70	-0.17%	1,006
Feb 20, 2026	35.72	35.76	35.72	35.76	35.76	0.01%	690
Feb 19, 2026	35.82	35.82	35.72	35.76	35.76	0.02%	2,903
Feb 18, 2026	35.80	35.83	35.75	35.75	35.75	0.08%	6,882
Feb 17, 2026	35.75	35.77	35.71	35.72	35.72	0.08%	2,601
Feb 13, 2026	35.74	35.74	35.69	35.69	35.69	0.17%	2,453
Feb 12, 2026	35.73	35.73	35.63	35.63	35.63	-0.34%	2,934
Feb 11, 2026	35.80	35.80	35.72	35.75	35.75	0.03%	7,062
Feb 10, 2026	35.79	35.81	35.73	35.74	35.74	-	21,507
Feb 9, 2026	35.73	35.78	35.70	35.74	35.74	0.11%	5,506
Feb 6, 2026	35.54	35.75	35.54	35.70	35.70	0.54%	11,748
Feb 5, 2026	35.68	35.68	35.50	35.51	35.51	-0.23%	3,700
Feb 4, 2026	35.70	35.70	35.59	35.59	35.59	-0.25%	12,479
Feb 3, 2026	35.69	35.71	35.58	35.68	35.68	0.08%	12,328
Feb 2, 2026	35.57	35.69	35.57	35.65	35.65	0.20%	17,681
Jan 30, 2026	35.59	35.61	35.57	35.58	35.58	-0.14%	5,783
Jan 29, 2026	35.66	35.66	35.60	35.63	35.63	-0.06%	4,063
Jan 28, 2026	35.69	35.69	35.64	35.65	35.65	-0.06%	13,284
Jan 27, 2026	35.65	35.67	35.65	35.67	35.67	0.08%	7,287
Jan 26, 2026	35.64	35.70	35.63	35.64	35.64	-0.07%	6,574
Jan 23, 2026	35.71	35.71	35.63	35.67	35.66	0.01%	7,391
Jan 22, 2026	35.69	35.71	35.66	35.66	35.66	0.08%	6,096
Jan 21, 2026	35.58	35.67	35.55	35.63	35.63	0.24%	7,317
Jan 20, 2026	35.50	35.59	35.50	35.55	35.54	-0.27%	33,676
Jan 16, 2026	35.61	35.66	35.60	35.64	35.64	0.05%	9,968
Jan 15, 2026	35.57	35.66	35.57	35.62	35.62	0.14%	8,012
Jan 14, 2026	35.59	35.59	35.50	35.57	35.57	0.12%	3,351
Jan 13, 2026	35.62	35.62	35.53	35.53	35.53	-0.03%	13,081
Jan 12, 2026	35.57	35.59	35.50	35.54	35.54	-0.01%	7,438
Jan 9, 2026	35.60	35.60	35.50	35.55	35.54	0.24%	6,892
Jan 8, 2026	35.45	35.50	35.45	35.46	35.46	0.06%	5,586
Jan 7, 2026	35.41	35.44	35.41	35.44	35.44	0.06%	1,757
Jan 6, 2026	35.37	35.45	35.34	35.42	35.42	0.17%	30,013
Jan 5, 2026	35.34	35.40	35.33	35.36	35.36	0.29%	9,568
Jan 2, 2026	35.17	35.26	35.14	35.26	35.26	0.36%	3,186
Dec 31, 2025	35.18	35.25	35.13	35.13	35.13	-0.29%	4,454
Dec 30, 2025	35.34	35.34	35.20	35.23	35.23	-0.10%	4,682
Dec 29, 2025	35.24	35.32	35.24	35.27	35.27	0.11%	13,105
Dec 26, 2025	35.23	35.27	35.19	35.23	35.23	-0.10%	9,375
Dec 24, 2025	35.21	35.27	35.21	35.27	35.27	0.16%	1,112
Dec 23, 2025	35.18	35.26	35.18	35.21	35.21	-0.03%	23,193
Dec 22, 2025	35.27	35.27	35.22	35.22	35.22	0.28%	16,420
Dec 19, 2025	35.12	35.17	35.11	35.12	35.12	0.11%	16,727
Dec 18, 2025	35.10	35.10	34.99	35.08	35.08	0.43%	5,403
Dec 17, 2025	35.08	35.12	34.93	34.93	34.93	-0.34%	15,641
Dec 16, 2025	35.03	35.07	34.99	35.05	35.05	-0.03%	6,924