KAPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 5, 2026	40.19	40.25	40.13	40.13	40.13	-0.10%	6,982
Aug 4, 2026	40.08	40.25	40.07	40.17	40.17	0.43%	10,623
Aug 3, 2026	40.00	40.00	39.95	40.00	40.00	0.68%	2,883
Jul 31, 2026	39.80	39.80	39.66	39.73	39.73	-0.03%	683
Jul 30, 2026	39.65	39.78	39.60	39.74	39.74	0.54%	6,579
Jul 29, 2026	39.53	39.53	39.53	39.53	39.52	-0.59%	543
Jul 28, 2026	39.59	39.82	39.59	39.76	39.76	0.11%	4,860
Jul 27, 2026	39.70	39.76	39.62	39.72	39.72	0.29%	5,651
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