KAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	55.83	55.99	55.69	55.87	55.87	0.61%	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
Dec 26, 2025	55.37	55.60	55.37	55.54	55.51	0.20%	5,873
Dec 24, 2025	55.12	55.48	55.12	55.42	55.40	0.36%	15,886
Dec 23, 2025	55.02	55.22	55.01	55.22	55.20	0.27%	34,825
Dec 22, 2025	54.70	55.16	54.70	55.07	55.05	0.69%	16,855
Dec 19, 2025	54.79	54.89	54.63	54.70	54.68	0.46%	15,994
Dec 18, 2025	54.94	54.94	54.31	54.45	54.43	0.08%	44,423
Dec 17, 2025	54.67	54.67	54.28	54.40	54.38	-0.06%	37,187
Dec 16, 2025	54.70	54.77	54.24	54.43	54.41	-0.70%	80,917
Dec 15, 2025	54.81	54.94	54.49	54.82	54.79	0.29%	14,270
Dec 12, 2025	55.04	55.04	54.57	54.65	54.63	0.05%	5,586
Dec 11, 2025	53.93	54.70	53.93	54.63	54.61	0.60%	19,841
Dec 10, 2025	53.72	54.35	53.71	54.30	54.28	0.69%	14,420
Dec 9, 2025	54.04	54.11	53.93	53.93	53.91	0.04%	35,939
Dec 8, 2025	54.02	54.06	53.91	53.91	53.89	-0.39%	10,133
Dec 5, 2025	54.29	54.29	54.02	54.12	54.10	0.15%	14,481
Dec 4, 2025	54.14	54.14	53.79	54.04	54.02	0.06%	10,547
Dec 3, 2025	53.92	54.33	53.92	54.01	53.99	-0.09%	17,695
Dec 2, 2025	54.23	54.23	53.87	54.06	54.04	-0.15%	10,670
Dec 1, 2025	54.64	54.64	54.14	54.14	54.12	-0.94%	6,437
Nov 28, 2025	54.42	54.72	54.38	54.65	54.63	0.27%	2,266
Nov 26, 2025	54.16	54.52	54.16	54.50	54.48	0.63%	9,618
Nov 25, 2025	53.34	54.17	53.34	54.16	54.14	1.33%	10,689