KAPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 3, 2026	40.29	40.34	40.23	40.29	40.29	0.24%	3,095
Sep 2, 2026	40.11	40.24	40.11	40.20	40.20	0.52%	22,024
Sep 1, 2026	40.01	40.07	39.99	39.99	39.99	-0.44%	5,210
Aug 31, 2026	40.13	40.16	40.10	40.16	40.16	-0.07%	4,472
Aug 28, 2026	40.28	40.28	40.19	40.19	40.19	-0.56%	2,813
Aug 27, 2026	40.42	40.47	40.37	40.42	40.42	0.21%	7,266
Aug 26, 2026	40.39	40.41	40.28	40.33	40.33	-0.06%	4,869
Aug 25, 2026	40.28	40.35	40.24	40.35	40.35	0.21%	14,349
Aug 24, 2026	40.35	40.35	40.20	40.27	40.27	-0.16%	7,234
Aug 21, 2026	40.35	40.36	40.31	40.33	40.33	0.30%	4,468
Aug 20, 2026	40.24	40.29	40.16	40.21	40.21	-0.44%	7,380
Aug 19, 2026	40.41	40.41	40.33	40.39	40.39	0.21%	1,288
Aug 18, 2026	40.49	40.49	40.25	40.31	40.31	-0.31%	6,024
Aug 17, 2026	40.41	40.48	40.38	40.43	40.43	-0.02%	5,859
Aug 14, 2026	40.43	40.45	40.39	40.44	40.44	0.17%	4,152
Aug 13, 2026	40.44	40.44	40.35	40.37	40.37	0.07%	3,871
Aug 12, 2026	40.30	40.36	40.26	40.34	40.34	0.35%	3,908
Aug 11, 2026	40.22	40.29	40.19	40.20	40.20	0.10%	2,648
Aug 10, 2026	40.25	40.25	40.16	40.16	40.16	-0.23%	5,126
Aug 7, 2026	40.18	40.25	40.14	40.25	40.25	0.48%	4,285
Aug 6, 2026	40.16	40.20	40.06	40.06	40.06	-0.17%	47,218