KAPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	39.61	39.73	39.60	39.60	39.60	0.03%	2,650
Jul 23, 2026	39.54	39.59	39.51	39.59	39.59	-0.27%	2,611
Jul 22, 2026	39.81	39.81	39.69	39.70	39.70	-0.43%	3,131
Jul 21, 2026	39.71	39.87	39.69	39.87	39.87	0.56%	8,640
Jul 20, 2026	39.77	39.77	39.64	39.65	39.65	-0.17%	1,840
Jul 17, 2026	39.73	39.81	39.69	39.72	39.72	-0.15%	11,805
Jul 16, 2026	39.85	39.90	39.78	39.78	39.78	-	2,886
Jul 15, 2026	39.83	39.85	39.77	39.77	39.77	0.17%	1,662
Jul 14, 2026	39.67	39.75	39.67	39.71	39.71	0.28%	9,168
Jul 13, 2026	39.68	39.68	39.59	39.60	39.60	-0.39%	2,035
Jul 10, 2026	39.66	39.75	39.66	39.75	39.75	-0.05%	5,671
Jul 9, 2026	39.68	39.80	39.68	39.77	39.77	0.48%	17,946
Jul 8, 2026	39.53	39.58	39.47	39.58	39.58	-0.13%	50,709
Jul 7, 2026	39.61	39.74	39.59	39.63	39.63	-0.47%	2,854
Jul 6, 2026	39.78	39.90	39.77	39.82	39.82	0.31%	4,363
Jul 2, 2026	39.90	39.90	39.65	39.69	39.69	-0.14%	2,801
Jul 1, 2026	39.88	39.91	39.75	39.75	39.75	-0.13%	19,444
Jun 30, 2026	39.63	39.82	39.55	39.80	39.80	0.29%	13,288
Jun 29, 2026	39.64	39.68	39.54	39.68	39.68	0.15%	7,700
Jun 26, 2026	39.58	39.63	39.57	39.63	39.63	0.14%	3,500
Jun 25, 2026	39.59	39.80	39.57	39.57	39.57	0.20%	4,926
Jun 24, 2026	39.47	39.68	39.46	39.49	39.49	0.06%	6,763
Jun 23, 2026	39.47	39.54	39.44	39.47	39.47	-0.37%	2,081
Jun 22, 2026	39.59	39.64	39.41	39.61	39.61	0.33%	3,920
Jun 18, 2026	39.52	39.52	39.31	39.48	39.48	0.87%	7,932
Jun 17, 2026	39.46	39.52	39.14	39.14	39.14	-0.50%	6,509
Jun 16, 2026	39.39	39.42	39.34	39.34	39.34	-0.21%	4,339
Jun 15, 2026	39.53	39.55	39.41	39.42	39.42	0.38%	10,581
Jun 12, 2026	39.36	39.36	39.23	39.27	39.27	0.35%	1,784
Jun 11, 2026	38.90	39.13	38.88	39.13	39.13	1.09%	4,888
Jun 10, 2026	39.02	39.02	38.71	38.71	38.71	-0.35%	9,784
Jun 9, 2026	39.07	39.07	38.61	38.85	38.85	-0.01%	5,274
Jun 8, 2026	38.81	38.96	38.81	38.85	38.85	0.39%	5,421
Jun 5, 2026	39.05	39.05	38.61	38.70	38.70	-1.37%	7,734
Jun 4, 2026	39.20	39.24	39.13	39.24	39.24	0.65%	2,604
Jun 3, 2026	39.07	39.07	38.94	38.98	38.98	-0.52%	6,778
Jun 2, 2026	39.10	39.20	39.10	39.19	39.19	0.32%	9,593
Jun 1, 2026	38.93	39.14	38.84	39.06	39.06	-0.20%	7,291
May 29, 2026	39.18	39.18	39.02	39.14	39.14	-0.03%	3,852
May 28, 2026	39.01	39.22	39.01	39.15	39.15	0.16%	13,319
May 27, 2026	39.05	39.09	39.04	39.09	39.09	0.09%	7,631
May 26, 2026	39.13	39.13	39.01	39.05	39.05	0.66%	5,947
May 22, 2026	38.77	38.93	38.77	38.80	38.80	0.26%	7,272
May 21, 2026	38.45	38.76	38.45	38.69	38.69	0.41%	3,965
May 20, 2026	38.20	38.59	38.20	38.54	38.54	1.09%	8,536
May 19, 2026	38.12	38.27	38.04	38.12	38.12	-0.39%	10,256
May 18, 2026	38.40	38.41	38.17	38.27	38.27	-0.31%	10,855
May 15, 2026	38.40	38.46	38.31	38.39	38.39	-0.75%	22,364
May 14, 2026	38.67	38.77	38.62	38.68	38.68	0.31%	9,650
May 13, 2026	38.57	38.67	38.51	38.56	38.56	-0.15%	12,960