KAPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	39.53	39.62	39.51	39.62	39.62	-0.06%	2,209
Nov 12, 2026	40.04	40.04	39.64	39.64	39.64	-0.90%	1,411
Nov 11, 2026	39.98	40.04	39.98	40.00	40.00	0.41%	6,602
Nov 10, 2026	39.72	39.84	39.71	39.84	39.84	-0.26%	5,691
Nov 9, 2026	39.51	40.05	39.51	39.94	39.94	1.86%	20,953
Nov 6, 2026	39.15	39.34	39.10	39.21	39.21	0.67%	18,258
Nov 5, 2026	39.37	39.37	38.95	38.95	38.95	-2.67%	62,914
Nov 4, 2026	39.95	40.10	39.85	40.02	40.02	0.86%	5,519
Nov 3, 2026	39.52	39.80	39.52	39.68	39.68	0.17%	48,217
Nov 2, 2026	39.88	39.91	39.61	39.61	39.61	-0.05%	5,354
Oct 30, 2026	39.66	39.66	39.46	39.63	39.63	-0.90%	3,665
Oct 29, 2026	39.81	40.08	39.81	39.99	39.99	0.53%	9,022
Oct 28, 2026	39.69	39.78	39.62	39.78	39.78	0.32%	4,472
Oct 27, 2026	39.45	39.71	39.45	39.65	39.65	0.56%	5,817
Oct 26, 2026	39.29	39.58	39.29	39.43	39.43	0.24%	2,633
Oct 23, 2026	39.16	39.38	39.16	39.34	39.33	-0.04%	5,639
Oct 22, 2026	39.29	39.35	39.25	39.35	39.35	-0.08%	3,740
Oct 21, 2026	39.39	39.46	39.28	39.38	39.38	0.15%	13,160
Oct 20, 2026	39.21	39.34	39.21	39.32	39.32	0.99%	6,251
Oct 19, 2026	38.93	39.03	38.89	38.94	38.94	0.09%	1,299
Oct 16, 2026	39.25	39.34	38.85	38.90	38.90	-0.92%	13,880
Oct 15, 2026	38.95	39.26	38.95	39.26	39.26	0.82%	4,128
Oct 14, 2026	39.02	39.05	38.86	38.94	38.94	-1.07%	7,758
Oct 13, 2026	39.33	39.40	39.27	39.36	39.36	-0.27%	3,858
Oct 12, 2026	39.44	39.49	39.44	39.47	39.47	-0.13%	1,126
Oct 9, 2026	39.42	39.56	39.38	39.52	39.52	0.35%	8,079
Oct 8, 2026	39.30	39.40	39.14	39.38	39.38	-0.08%	12,348
Oct 7, 2026	39.43	39.43	39.32	39.41	39.41	-0.63%	9,788
Oct 6, 2026	39.88	39.88	39.66	39.66	39.66	-0.28%	3,299
Oct 5, 2026	39.70	39.82	39.70	39.77	39.77	0.29%	864,175
Oct 2, 2026	39.65	39.70	39.63	39.66	39.66	0.41%	4,631
Oct 1, 2026	39.28	39.55	39.27	39.49	39.49	0.14%	17,960
Sep 30, 2026	39.58	39.58	39.43	39.44	39.44	0.02%	7,390
Sep 29, 2026	39.48	39.54	39.40	39.43	39.43	-0.27%	3,033
Sep 28, 2026	39.56	39.60	39.48	39.54	39.54	-0.38%	9,208
Sep 25, 2026	39.63	39.76	39.57	39.69	39.69	0.16%	14,011
Sep 24, 2026	39.51	39.66	39.40	39.62	39.62	-0.09%	8,838
Sep 23, 2026	39.84	39.84	39.66	39.66	39.66	-0.86%	4,225
Sep 22, 2026	40.04	40.04	39.91	40.00	40.00	0.38%	3,911
Sep 21, 2026	39.89	39.94	39.83	39.85	39.85	0.33%	2,459
Sep 18, 2026	39.74	39.74	39.65	39.72	39.72	-0.39%	7,170
Sep 17, 2026	39.89	39.99	39.87	39.88	39.88	0.52%	3,617
Sep 16, 2026	39.93	39.93	39.56	39.67	39.67	-0.28%	4,353
Sep 15, 2026	39.79	39.80	39.71	39.78	39.78	-0.25%	6,575
Sep 14, 2026	39.88	40.02	39.86	39.88	39.88	-0.22%	6,680
Sep 11, 2026	39.99	39.99	39.90	39.97	39.97	0.33%	2,657
Sep 10, 2026	39.94	39.97	39.79	39.84	39.84	-0.45%	8,547
Sep 9, 2026	40.10	40.23	40.02	40.02	40.02	-0.59%	15,026
Sep 8, 2026	39.86	40.34	39.86	40.26	40.26	-0.14%	5,018
Sep 4, 2026	40.34	40.34	40.28	40.32	40.31	0.06%	2,298