KAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	55.90	55.97	55.48	55.74	55.74	-0.16%	19,740
Mar 10, 2026	56.12	56.37	55.83	55.83	55.83	-0.99%	2,692
Mar 9, 2026	55.64	56.60	55.64	56.39	56.39	0.14%	13,663
Mar 6, 2026	56.13	56.49	56.13	56.31	56.31	-0.54%	4,682
Mar 5, 2026	57.23	57.23	56.53	56.61	56.61	-1.19%	6,883
Mar 4, 2026	57.26	57.49	57.22	57.29	57.29	0.20%	7,097
Mar 3, 2026	57.15	57.43	56.21	57.18	57.18	-1.58%	9,218
Mar 2, 2026	57.80	58.10	57.58	58.10	58.10	0.19%	18,472
Feb 27, 2026	57.60	58.07	57.50	57.98	57.98	0.67%	19,839
Feb 26, 2026	57.16	57.72	57.09	57.60	57.59	0.86%	30,133
Feb 25, 2026	57.19	57.28	56.97	57.11	57.11	0.21%	16,928
Feb 24, 2026	56.40	57.00	56.40	56.99	56.99	0.91%	24,411
Feb 23, 2026	56.90	57.00	56.37	56.47	56.47	-0.64%	23,670
Feb 20, 2026	56.48	56.90	56.48	56.84	56.84	0.42%	20,671
Feb 19, 2026	56.51	56.74	56.44	56.60	56.60	0.04%	5,464
Feb 18, 2026	56.24	56.61	56.24	56.58	56.58	0.71%	17,520
Feb 17, 2026	56.29	56.29	55.87	56.18	56.18	0.24%	10,327
Feb 13, 2026	55.64	56.27	55.64	56.05	56.05	0.74%	10,169
Feb 12, 2026	56.31	56.43	55.57	55.64	55.64	-1.24%	10,964
Feb 11, 2026	56.25	56.43	56.05	56.34	56.34	0.10%	26,428
Feb 10, 2026	56.20	56.47	56.20	56.28	56.28	0.49%	7,947
Feb 9, 2026	56.10	56.24	54.48	56.01	56.01	0.03%	7,720
Feb 6, 2026	55.83	55.99	55.69	55.99	55.99	0.82%	16,120
Feb 5, 2026	55.70	56.14	55.44	55.53	55.53	-0.61%	56,592
Feb 4, 2026	55.95	56.00	55.76	55.88	55.87	0.86%	52,334
Feb 3, 2026	55.64	56.10	55.26	55.40	55.40	-0.28%	63,461
Feb 2, 2026	55.67	55.68	55.52	55.56	55.56	-0.16%	9,600
Jan 30, 2026	56.04	56.07	55.47	55.64	55.64	-1.49%	8,578
Jan 29, 2026	56.72	56.82	55.82	56.48	56.48	0.21%	61,489
Jan 28, 2026	56.39	56.49	56.30	56.37	56.37	-0.33%	13,198
Jan 27, 2026	56.43	56.55	56.32	56.55	56.55	-0.38%	5,333
Jan 26, 2026	56.83	56.90	56.68	56.77	56.77	0.40%	23,402
Jan 23, 2026	56.39	56.55	55.28	56.54	56.54	0.54%	7,803
Jan 22, 2026	56.18	56.36	56.18	56.24	56.24	0.64%	25,161
Jan 21, 2026	55.74	56.09	55.60	55.88	55.88	0.78%	3,611
Jan 20, 2026	55.53	55.71	55.45	55.45	55.44	-0.83%	6,234
Jan 16, 2026	56.42	56.42	55.85	55.91	55.91	-0.37%	8,017
Jan 15, 2026	55.83	56.12	55.83	56.12	56.12	0.08%	37,768
Jan 14, 2026	56.24	56.24	55.86	56.08	56.08	0.57%	19,366
Jan 13, 2026	56.27	56.27	55.71	55.76	55.76	-0.92%	14,134
Jan 12, 2026	56.23	56.30	56.19	56.27	56.27	-0.22%	4,472
Jan 9, 2026	56.47	56.52	56.30	56.40	56.40	0.24%	46,796
Jan 8, 2026	56.18	56.27	56.12	56.27	56.27	0.62%	16,715
Jan 7, 2026	56.20	56.32	55.87	55.92	55.92	-0.66%	17,571
Jan 6, 2026	56.13	56.39	56.03	56.29	56.29	0.66%	19,176
Jan 5, 2026	55.14	56.12	55.14	55.92	55.92	1.69%	15,783
Jan 2, 2026	54.95	55.06	54.77	54.99	54.99	-0.02%	9,258
Dec 31, 2025	55.38	55.60	54.89	55.00	55.00	-0.96%	20,072
Dec 30, 2025	55.39	55.69	55.39	55.53	55.53	0.17%	19,545
Dec 29, 2025	55.28	55.44	55.28	55.44	55.42	-0.17%	8,013