KAPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	33.16	33.21	33.13	33.21	33.21	0.30%	741
Jan 16, 2025	33.02	33.12	32.97	33.11	33.11	0.15%	55,653
Jan 15, 2025	33.12	33.12	32.96	33.06	33.06	1.34%	7,550
Jan 14, 2025	32.64	32.67	32.38	32.62	32.62	0.77%	11,737
Jan 13, 2025	32.20	32.40	32.16	32.37	32.37	0.05%	33,704
Jan 10, 2025	32.43	32.44	32.24	32.35	32.35	-1.38%	9,592
Jan 8, 2025	32.63	32.81	32.57	32.81	32.81	-0.26%	5,554
Jan 7, 2025	32.94	32.98	32.78	32.89	32.89	-0.42%	10,547
Jan 6, 2025	33.23	33.32	33.03	33.03	33.03	-0.22%	8,487
Jan 3, 2025	32.76	33.10	32.76	33.10	33.10	1.17%	5,712
Jan 2, 2025	32.99	33.04	32.61	32.72	32.72	0.06%	100,140
Dec 31, 2024	32.84	32.87	32.62	32.70	32.70	0.10%	11,420
Dec 30, 2024	32.40	32.76	32.40	32.67	32.67	-0.27%	58,263
Dec 27, 2024	32.97	33.05	32.61	32.76	32.76	-1.09%	42,130
Dec 26, 2024	32.84	33.19	32.84	33.12	33.12	0.62%	18,003
Dec 24, 2024	32.80	32.92	32.74	32.92	32.92	0.56%	1,849
Dec 23, 2024	32.68	32.75	32.61	32.73	32.73	-0.17%	6,138
Dec 20, 2024	32.68	33.05	32.67	32.79	32.79	0.41%	10,948
Dec 19, 2024	32.74	32.80	32.58	32.66	32.66	-0.33%	15,429
Dec 18, 2024	33.73	33.73	32.76	32.76	32.76	-2.51%	12,744
Dec 17, 2024	33.71	33.71	33.55	33.61	33.61	-0.60%	10,197
Dec 16, 2024	33.66	33.89	33.66	33.81	33.81	0.25%	28,862
Dec 13, 2024	33.75	33.79	33.58	33.73	33.73	-0.21%	5,166
Dec 12, 2024	33.94	34.00	33.80	33.80	33.80	-0.80%	7,057
Dec 11, 2024	34.05	34.15	34.04	34.07	34.07	0.48%	15,210
Dec 10, 2024	34.05	34.11	33.90	33.91	33.91	-0.36%	6,217
Dec 9, 2024	34.26	34.26	34.02	34.03	34.03	-0.28%	1,430
Dec 6, 2024	34.08	34.13	34.05	34.13	34.13	0.41%	8,171
Dec 5, 2024	34.18	34.18	33.99	33.99	33.99	-0.73%	23,486
Dec 4, 2024	34.23	34.24	34.10	34.24	34.24	0.24%	15,602
Dec 3, 2024	34.23	34.23	34.10	34.16	34.16	-0.27%	14,702
Dec 2, 2024	34.24	34.29	34.13	34.25	34.25	-	16,282
Nov 29, 2024	34.21	34.27	34.21	34.25	34.25	0.25%	2,997
Nov 27, 2024	34.22	34.29	34.15	34.17	34.17	0.09%	4,578
Nov 26, 2024	34.12	34.20	34.03	34.14	34.14	-0.39%	16,405
Nov 25, 2024	34.34	34.34	34.19	34.27	34.27	0.78%	5,166
Nov 22, 2024	33.75	34.00	33.75	34.00	34.00	0.87%	11,045
Nov 21, 2024	33.59	33.73	33.50	33.71	33.71	0.92%	2,840
Nov 20, 2024	33.32	33.41	33.27	33.41	33.41	-0.08%	5,081
Nov 19, 2024	33.06	33.47	33.06	33.43	33.43	0.41%	3,396
Nov 18, 2024	33.19	33.38	33.19	33.30	33.30	0.32%	3,346
Nov 15, 2024	33.42	33.42	33.14	33.19	33.19	-0.88%	13,931
Nov 14, 2024	33.76	33.88	33.49	33.49	33.49	-0.75%	11,704
Nov 13, 2024	33.96	34.00	33.71	33.74	33.74	-0.35%	18,504
Nov 12, 2024	34.13	34.14	33.82	33.86	33.86	-0.79%	9,378
Nov 11, 2024	34.11	34.19	34.06	34.13	34.13	0.73%	7,036
Nov 8, 2024	33.79	33.91	33.79	33.88	33.88	0.32%	6,998
Nov 7, 2024	33.77	33.87	33.74	33.77	33.77	-0.03%	4,169
Nov 6, 2024	32.99	33.82	32.99	33.78	33.78	3.18%	4,091
Nov 5, 2024	32.37	32.77	32.37	32.74	32.74	0.92%	54,066
Nov 4, 2024	32.30	32.54	32.30	32.44	32.44	0.26%	91,991
Nov 1, 2024	32.49	32.49	32.31	32.36	32.36	0.14%	15,043
Oct 31, 2024	32.61	32.63	32.31	32.31	32.31	-0.97%	10,186
Oct 30, 2024	32.55	32.78	32.55	32.63	32.63	0.07%	10,562
Oct 29, 2024	32.58	32.61	32.52	32.61	32.61	-0.25%	44,197
Oct 28, 2024	32.49	32.69	32.49	32.69	32.69	1.09%	3,940
Oct 25, 2024	32.53	32.58	32.34	32.34	32.34	-0.17%	3,145
Oct 24, 2024	32.43	32.50	32.34	32.39	32.39	-0.03%	3,436
Oct 23, 2024	32.51	32.51	32.20	32.40	32.40	-0.45%	4,327
Oct 22, 2024	32.52	32.59	32.51	32.55	32.55	-0.08%	6,194
Oct 21, 2024	32.84	32.91	32.55	32.57	32.57	-0.91%	6,261
Oct 18, 2024	32.90	32.90	32.86	32.87	32.87	-0.03%	3,862
Oct 17, 2024	32.90	32.94	32.86	32.88	32.88	-0.18%	10,004
Oct 16, 2024	32.90	32.98	32.89	32.94	32.94	0.73%	5,807
Oct 15, 2024	32.77	32.79	32.59	32.70	32.70	0.31%	6,653
Oct 14, 2024	32.49	32.62	32.46	32.60	32.60	0.34%	8,824
Oct 11, 2024	32.10	32.56	32.10	32.49	32.49	1.06%	42,760
Oct 10, 2024	32.09	32.15	32.04	32.15	32.15	-0.28%	8,074
Oct 9, 2024	32.29	32.33	32.22	32.24	32.24	0.19%	3,914
Oct 8, 2024	32.17	32.31	32.17	32.18	32.18	-	7,321
Oct 7, 2024	32.26	32.26	32.06	32.18	32.18	-0.43%	3,476
Oct 4, 2024	32.41	32.41	32.22	32.32	32.32	0.81%	27,737
Oct 3, 2024	32.06	32.13	32.03	32.06	32.06	-0.56%	5,012
Oct 2, 2024	32.13	32.30	32.13	32.24	32.24	-0.09%	17,308
Oct 1, 2024	32.46	32.46	32.07	32.27	32.27	-0.59%	417,220
Sep 30, 2024	32.40	32.57	32.39	32.46	32.46	-	13,020
Sep 27, 2024	32.45	32.61	32.42	32.46	32.46	0.53%	3,790
Sep 26, 2024	32.43	32.45	32.29	32.29	32.29	0.12%	4,934
Sep 25, 2024	32.39	32.39	32.22	32.25	32.25	-0.49%	8,219
Sep 24, 2024	32.45	32.48	32.34	32.41	32.41	-	4,944
Sep 23, 2024	32.53	32.53	32.34	32.41	32.41	-0.03%	3,603
Sep 20, 2024	32.47	32.55	32.42	32.42	32.42	-0.55%	7,396
Sep 19, 2024	32.50	32.63	32.49	32.60	32.60	1.08%	9,037
Sep 18, 2024	32.27	32.68	32.17	32.25	32.25	0.01%	5,252
Sep 17, 2024	32.30	32.43	32.17	32.25	32.25	0.34%	12,459
Sep 16, 2024	32.07	32.16	32.01	32.14	32.14	0.19%	10,569
Sep 13, 2024	31.89	32.09	31.83	32.08	32.08	1.36%	51,668
Sep 12, 2024	31.42	31.71	31.38	31.65	31.65	0.61%	35,110
Sep 11, 2024	31.17	31.46	31.00	31.46	31.46	0.50%	21,356
Sep 10, 2024	31.42	31.42	31.09	31.30	31.30	-0.22%	20,906
Sep 9, 2024	31.36	31.48	31.32	31.37	31.37	0.38%	21,063
Sep 6, 2024	31.65	31.65	31.25	31.25	31.25	-1.04%	6,584
Sep 5, 2024	31.79	31.79	31.53	31.58	31.58	-0.25%	20,489
Sep 4, 2024	31.74	32.05	31.60	31.66	31.66	-0.25%	23,273
Sep 3, 2024	32.13	32.13	31.70	31.74	31.74	-1.70%	21,321
Aug 30, 2024	32.27	32.29	32.09	32.29	32.29	0.31%	7,382
Aug 29, 2024	32.16	32.30	32.16	32.19	32.19	0.37%	7,205
Aug 28, 2024	32.12	32.16	31.95	32.07	32.07	-0.12%	38,149
Aug 27, 2024	32.09	32.19	32.06	32.11	32.11	-0.37%	4,245
Aug 26, 2024	32.22	32.44	32.22	32.23	32.23	0.03%	81,448