KAPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	38.61	38.62	38.36	38.62	38.62	-0.40%	11,911
May 11, 2026	38.72	38.90	38.72	38.78	38.78	0.09%	12,890
May 8, 2026	38.64	38.78	38.62	38.74	38.74	0.54%	13,353
May 7, 2026	38.72	38.73	38.53	38.53	38.53	-0.80%	4,742
May 6, 2026	38.76	38.85	38.74	38.84	38.84	0.63%	7,201
May 5, 2026	38.60	38.65	38.51	38.60	38.60	0.69%	8,026
May 4, 2026	38.42	38.52	38.24	38.33	38.33	-0.18%	7,350
May 1, 2026	38.45	38.49	38.38	38.40	38.40	-0.05%	14,888
Apr 30, 2026	38.16	38.42	38.10	38.42	38.42	1.09%	30,160
Apr 29, 2026	38.05	38.13	37.96	38.01	38.01	-0.40%	8,058
Apr 28, 2026	38.23	38.28	38.03	38.16	38.16	-0.36%	16,171
Apr 27, 2026	38.26	38.34	38.21	38.30	38.30	0.21%	15,987
Apr 24, 2026	38.22	38.35	38.22	38.22	38.22	0.11%	15,003
Apr 23, 2026	38.31	38.31	38.01	38.18	38.18	-0.10%	49,731
Apr 22, 2026	38.23	38.24	38.14	38.22	38.22	0.23%	4,838
Apr 21, 2026	38.25	38.28	38.04	38.13	38.13	-0.50%	15,606
Apr 20, 2026	38.24	38.36	38.21	38.32	38.32	0.13%	36,395
Apr 17, 2026	38.19	38.39	38.19	38.27	38.27	0.87%	37,681
Apr 16, 2026	37.79	37.94	37.76	37.94	37.94	0.13%	8,475
Apr 15, 2026	37.77	37.89	37.77	37.89	37.89	0.08%	6,954
Apr 14, 2026	37.74	37.86	37.74	37.86	37.86	0.77%	13,254
Apr 13, 2026	37.20	37.63	37.20	37.57	37.57	0.64%	12,884
Apr 10, 2026	37.43	37.43	37.23	37.33	37.33	0.16%	11,756
Apr 9, 2026	36.96	37.35	36.96	37.27	37.27	0.31%	9,386
Apr 8, 2026	37.34	37.34	37.02	37.16	37.16	1.72%	29,037
Apr 7, 2026	36.35	36.56	36.35	36.53	36.53	-0.11%	32,396
Apr 6, 2026	36.39	36.62	36.35	36.57	36.57	0.25%	888,921