KAPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	30.75	31.00	30.63	30.78	30.78	-0.23%	1,052,968
Mar 31, 2025	30.83	30.87	30.79	30.85	30.85	0.09%	915,750
Mar 28, 2025	30.82	30.86	30.78	30.82	30.82	-0.15%	183,371
Mar 27, 2025	30.82	30.92	30.81	30.87	30.87	0.03%	18,515
Mar 26, 2025	31.01	31.01	30.86	30.86	30.86	-0.54%	16,112
Mar 25, 2025	31.03	31.07	30.96	31.03	31.03	-0.10%	18,142
Mar 24, 2025	31.04	31.12	31.01	31.06	31.06	0.50%	16,745
Mar 21, 2025	30.92	30.94	30.86	30.90	30.90	-0.23%	10,142
Mar 20, 2025	31.01	31.10	30.94	30.98	30.98	-0.28%	29,654
Mar 19, 2025	30.98	31.14	30.98	31.06	31.06	0.25%	15,470
Mar 18, 2025	31.05	31.05	30.94	30.99	30.99	-0.27%	8,023
Mar 17, 2025	30.96	31.11	30.96	31.07	31.07	0.26%	143,485
Mar 14, 2025	30.93	31.00	30.89	30.99	30.99	0.45%	14,208
Mar 13, 2025	30.98	30.98	30.77	30.85	30.85	-0.35%	30,885
Mar 12, 2025	30.94	31.02	30.91	30.96	30.96	0.09%	10,184
Mar 11, 2025	30.94	31.03	30.85	30.93	30.93	-0.10%	49,272
Mar 10, 2025	31.03	31.13	30.89	30.96	30.96	-0.92%	49,944
Mar 7, 2025	31.18	31.32	31.03	31.25	31.25	0.07%	996,905
Mar 6, 2025	31.15	31.37	31.12	31.23	31.23	-0.56%	62,198
Mar 5, 2025	31.25	31.47	31.23	31.41	31.41	0.31%	64,252
Mar 4, 2025	31.19	31.46	31.12	31.31	31.31	-0.35%	65,432
Mar 3, 2025	31.99	31.99	31.40	31.42	31.42	-1.60%	5,660
Feb 28, 2025	31.72	31.93	31.63	31.93	31.93	0.50%	11,639
Feb 27, 2025	31.99	32.06	31.77	31.77	31.77	-0.81%	2,717
Feb 26, 2025	32.10	32.27	31.95	32.03	32.03	-	7,922
Feb 25, 2025	32.01	32.08	31.84	32.03	32.03	-0.27%	9,550
Feb 24, 2025	32.29	32.29	32.05	32.12	32.12	-0.32%	16,162
Feb 21, 2025	32.93	32.93	32.22	32.22	32.22	-2.30%	7,005
Feb 20, 2025	33.48	33.48	32.85	32.98	32.98	-0.84%	3,144
Feb 19, 2025	33.19	33.35	33.19	33.26	33.26	-0.24%	3,574
Feb 18, 2025	33.26	33.39	33.24	33.34	33.34	0.48%	5,282
Feb 14, 2025	33.35	33.41	33.15	33.18	33.18	-0.22%	9,840
Feb 13, 2025	33.08	33.25	33.00	33.25	33.25	0.84%	2,302
Feb 12, 2025	32.79	32.98	32.79	32.98	32.98	-0.60%	1,737
Feb 11, 2025	33.24	33.24	33.15	33.18	33.18	-0.54%	3,065
Feb 10, 2025	33.38	33.39	33.26	33.36	33.36	0.33%	5,269
Feb 7, 2025	33.57	33.57	33.18	33.25	33.25	-0.84%	8,867
Feb 6, 2025	33.64	33.70	33.45	33.53	33.53	-0.25%	4,709
Feb 5, 2025	33.56	33.61	33.37	33.61	33.61	0.66%	6,430
Feb 4, 2025	33.02	33.39	33.02	33.39	33.39	1.21%	6,280
Feb 3, 2025	32.77	33.18	32.70	32.99	32.99	-1.09%	7,777
Jan 31, 2025	33.53	33.78	33.27	33.36	33.36	-0.55%	33,100
Jan 30, 2025	33.56	33.63	33.41	33.54	33.54	0.75%	11,393
Jan 29, 2025	33.30	33.44	33.10	33.29	33.29	-0.21%	10,715
Jan 28, 2025	33.32	33.42	33.18	33.36	33.36	0.25%	7,656
Jan 27, 2025	33.31	33.60	33.22	33.28	33.28	-0.71%	16,713
Jan 24, 2025	33.55	33.66	33.48	33.52	33.52	-0.16%	9,380
Jan 23, 2025	33.34	33.57	33.34	33.57	33.57	0.28%	2,010
Jan 22, 2025	33.55	33.65	33.45	33.48	33.48	-0.43%	2,698
Jan 21, 2025	33.38	33.62	33.33	33.62	33.62	1.25%	24,402