KAPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	34.00	34.08	33.99	34.01	34.01	0.04%	7,527
Sep 12, 2025	34.06	34.06	33.98	34.00	34.00	-0.15%	5,902
Sep 11, 2025	34.00	34.10	34.00	34.05	34.05	0.49%	2,850
Sep 10, 2025	33.93	33.93	33.83	33.88	33.88	-0.04%	5,885
Sep 9, 2025	34.00	34.00	33.87	33.90	33.90	-0.19%	2,855
Sep 8, 2025	33.95	33.96	33.90	33.96	33.96	0.21%	11,549
Sep 5, 2025	33.81	33.94	33.79	33.89	33.89	0.12%	5,609
Sep 4, 2025	33.70	33.85	33.70	33.85	33.85	0.44%	21,167
Sep 3, 2025	33.63	33.73	33.61	33.70	33.70	0.12%	3,983
Sep 2, 2025	33.66	33.70	33.59	33.66	33.66	-0.25%	11,894
Aug 29, 2025	33.80	33.80	33.68	33.74	33.74	-0.14%	53,591
Aug 28, 2025	33.82	33.82	33.77	33.79	33.79	0.04%	3,844
Aug 27, 2025	33.65	33.82	33.65	33.78	33.78	0.37%	22,449
Aug 26, 2025	33.71	33.74	33.63	33.65	33.65	0.05%	10,885
Aug 25, 2025	33.65	33.65	33.61	33.63	33.63	-0.23%	37,580
Aug 22, 2025	33.29	33.73	33.29	33.71	33.71	1.44%	1,383
Aug 21, 2025	33.20	33.24	33.20	33.23	33.23	0.16%	1,791
Aug 20, 2025	33.10	33.22	33.08	33.18	33.18	-0.17%	2,176
Aug 19, 2025	33.36	33.37	33.19	33.23	33.23	-0.35%	3,731
Aug 18, 2025	33.31	33.40	33.30	33.35	33.35	0.23%	4,645
Aug 15, 2025	33.25	33.31	33.24	33.27	33.27	-0.17%	2,399
Aug 14, 2025	33.32	33.34	33.18	33.33	33.33	-0.45%	4,704
Aug 13, 2025	33.32	33.48	33.32	33.48	33.48	0.72%	2,740
Aug 12, 2025	33.07	33.25	33.07	33.25	33.25	1.23%	5,612
Aug 11, 2025	32.90	32.94	32.80	32.84	32.84	-0.09%	13,409
Aug 8, 2025	32.91	32.93	32.84	32.87	32.87	0.27%	6,805
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