KAPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	32.93	32.93	32.67	32.78	32.78	-0.15%	4,112
Aug 6, 2025	32.84	32.86	32.79	32.83	32.83	0.01%	4,640
Aug 5, 2025	32.83	32.87	32.70	32.83	32.83	0.30%	25,976
Aug 4, 2025	32.59	32.75	32.59	32.73	32.73	0.96%	36,993
Aug 1, 2025	32.37	32.52	32.33	32.42	32.42	-1.01%	96,580
Jul 31, 2025	32.91	32.91	32.74	32.75	32.75	-0.27%	4,174
Jul 30, 2025	33.05	33.05	32.80	32.84	32.84	-0.30%	3,357
Jul 29, 2025	33.05	33.05	32.94	32.94	32.94	-0.21%	5,766
Jul 28, 2025	33.08	33.08	32.98	33.01	33.01	-0.18%	6,083
Jul 25, 2025	32.94	33.07	32.93	33.07	33.07	0.32%	10,358
Jul 24, 2025	33.01	33.10	32.96	32.96	32.96	-0.35%	15,211
Jul 23, 2025	33.00	33.08	32.95	33.08	33.08	0.56%	2,305
Jul 22, 2025	32.81	32.92	32.81	32.90	32.90	0.32%	5,311
Jul 21, 2025	32.86	33.02	32.79	32.79	32.79	0.03%	7,048
Jul 18, 2025	33.04	33.04	32.77	32.78	32.78	-0.30%	12,090
Jul 17, 2025	32.83	32.91	32.82	32.88	32.88	0.55%	7,185
Jul 16, 2025	32.76	32.76	32.61	32.70	32.70	0.15%	11,271
Jul 15, 2025	32.77	32.77	32.59	32.65	32.65	-0.65%	2,613
Jul 14, 2025	32.76	32.86	32.74	32.86	32.86	0.31%	5,075
Jul 11, 2025	32.76	32.84	32.74	32.76	32.76	-0.57%	11,539
Jul 10, 2025	32.84	33.00	32.84	32.95	32.95	0.32%	10,264
Jul 9, 2025	32.85	32.86	32.75	32.85	32.85	0.50%	4,213
Jul 8, 2025	32.71	32.76	32.68	32.68	32.68	0.31%	3,346
Jul 7, 2025	32.73	32.76	32.51	32.58	32.58	-0.67%	2,938
Jul 3, 2025	32.72	32.87	32.72	32.80	32.80	0.43%	5,865
Jul 2, 2025	32.50	32.69	32.50	32.66	32.66	0.55%	13,175
Jul 1, 2025	32.23	32.60	32.23	32.48	32.48	0.29%	25,907
Jun 30, 2025	32.36	32.46	32.31	32.39	32.39	0.05%	486,101
Jun 27, 2025	32.36	32.45	32.23	32.37	32.37	0.02%	37,462
Jun 26, 2025	32.25	32.37	32.23	32.37	32.37	0.80%	9,314
Jun 25, 2025	32.17	32.20	32.08	32.11	32.11	-0.38%	2,882
Jun 24, 2025	32.14	32.34	32.14	32.23	32.23	0.69%	23,476
Jun 23, 2025	31.99	32.01	31.73	32.01	32.01	0.41%	6,958
Jun 20, 2025	32.08	32.08	31.80	31.88	31.88	0.16%	9,016
Jun 18, 2025	31.78	31.95	31.78	31.83	31.83	0.20%	8,103
Jun 17, 2025	31.79	31.90	31.76	31.77	31.77	-0.62%	11,510
Jun 16, 2025	31.86	32.01	31.86	31.96	31.96	0.58%	2,890
Jun 13, 2025	31.77	31.93	31.73	31.78	31.78	-0.81%	4,913
Jun 12, 2025	32.11	32.11	32.00	32.04	32.04	-0.25%	4,509
Jun 11, 2025	32.15	32.29	32.09	32.12	32.12	-0.12%	11,742
Jun 10, 2025	32.18	32.21	32.10	32.16	32.16	0.33%	14,384
Jun 9, 2025	32.05	32.19	31.93	32.05	32.05	0.39%	17,564
Jun 6, 2025	31.92	31.99	31.86	31.93	31.93	0.85%	3,546
Jun 5, 2025	31.72	31.83	31.63	31.66	31.66	-0.31%	9,413
Jun 4, 2025	31.79	31.82	31.70	31.76	31.76	0.09%	3,104
Jun 3, 2025	31.61	31.80	31.53	31.73	31.73	0.77%	26,207
Jun 2, 2025	31.37	31.57	31.37	31.49	31.49	-0.10%	10,472
May 30, 2025	31.44	31.56	31.40	31.52	31.52	0.05%	6,237
May 29, 2025	31.56	31.56	31.40	31.51	31.51	0.17%	6,179
May 28, 2025	31.67	31.67	31.45	31.45	31.45	-0.50%	12,215