KAPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	36.02	36.05	35.96	35.99	35.99	-	3,674
Mar 26, 2026	35.91	36.02	35.91	35.99	35.99	-0.12%	4,187
Mar 25, 2026	36.04	36.06	35.98	36.04	36.04	0.52%	7,217
Mar 24, 2026	35.80	35.97	35.80	35.85	35.85	-0.17%	7,204
Mar 23, 2026	35.78	35.98	35.78	35.91	35.91	0.79%	15,340
Mar 20, 2026	35.81	35.81	35.55	35.63	35.63	-0.42%	45,549
Mar 19, 2026	35.70	35.79	35.69	35.78	35.78	0.08%	5,112
Mar 18, 2026	35.75	35.86	35.74	35.75	35.75	-0.14%	4,046
Mar 17, 2026	35.76	35.92	35.76	35.80	35.80	0.20%	6,524
Mar 16, 2026	35.83	35.83	35.73	35.73	35.73	0.56%	7,048
Mar 13, 2026	35.64	35.64	35.53	35.53	35.53	-0.20%	5,279
Mar 12, 2026	35.54	35.64	35.53	35.60	35.60	-0.37%	9,196
Mar 11, 2026	35.75	35.75	35.69	35.73	35.73	0.12%	3,137
Mar 10, 2026	35.69	35.85	35.69	35.69	35.69	0.03%	6,028
Mar 9, 2026	35.39	35.76	35.38	35.68	35.68	0.42%	8,334
Mar 6, 2026	35.56	35.64	35.51	35.53	35.53	-0.73%	12,270
Mar 5, 2026	35.87	35.89	35.69	35.79	35.79	-0.14%	3,369
Mar 4, 2026	35.81	35.89	35.79	35.84	35.84	0.15%	4,782
Mar 3, 2026	35.67	35.83	35.60	35.79	35.79	-0.09%	11,071
Mar 2, 2026	35.83	35.85	35.79	35.82	35.82	-0.06%	13,995
Feb 27, 2026	35.80	35.84	35.76	35.84	35.84	-0.02%	12,815
Feb 26, 2026	35.83	35.87	35.81	35.85	35.85	0.06%	2,748
Feb 25, 2026	35.86	35.86	35.79	35.83	35.83	0.11%	42,366
Feb 24, 2026	35.81	35.83	35.77	35.79	35.79	0.25%	5,451
Feb 23, 2026	35.69	35.79	35.69	35.70	35.70	-0.17%	3,463
Feb 20, 2026	35.72	35.80	35.72	35.76	35.76	0.01%	12,012
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