KAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	53.85	54.16	53.78	53.78	53.78	0.35%	75,870
Mar 31, 2026	53.16	53.70	53.08	53.60	53.60	1.28%	23,271
Mar 30, 2026	52.97	53.27	52.76	52.92	52.92	0.38%	8,865
Mar 27, 2026	53.22	53.34	52.62	52.72	52.53	-1.30%	10,414
Mar 26, 2026	53.42	53.95	53.35	53.42	53.22	-0.84%	10,004
Mar 25, 2026	54.25	54.25	53.81	53.87	53.67	0.12%	3,460
Mar 24, 2026	53.68	54.01	53.68	53.81	53.61	-0.41%	35,031
Mar 23, 2026	54.21	54.59	53.86	54.03	53.83	0.70%	30,616
Mar 20, 2026	53.91	58.39	53.47	53.66	53.46	-0.85%	11,203
Mar 19, 2026	54.04	54.45	54.03	54.12	53.91	-0.72%	16,545
Mar 18, 2026	55.20	55.37	54.51	54.51	54.30	-1.75%	10,429
Mar 17, 2026	55.88	55.90	55.42	55.48	55.27	0.50%	16,745
Mar 16, 2026	55.19	55.34	55.15	55.20	55.00	0.98%	14,050
Mar 13, 2026	55.31	55.31	54.66	54.67	54.46	-0.73%	6,683
Mar 12, 2026	55.45	55.70	55.01	55.07	54.86	-1.21%	64,727
Mar 11, 2026	55.90	55.97	55.48	55.74	55.53	-0.16%	19,740
Mar 10, 2026	56.12	56.37	55.83	55.83	55.62	-0.99%	2,692
Mar 9, 2026	55.64	56.60	55.64	56.39	56.18	0.14%	13,663
Mar 6, 2026	56.13	56.49	56.13	56.31	56.10	-0.54%	4,682
Mar 5, 2026	57.23	57.23	56.53	56.61	56.40	-1.19%	6,883
Mar 4, 2026	57.26	57.49	57.22	57.29	57.08	0.20%	7,097
Mar 3, 2026	57.15	57.43	56.21	57.18	56.97	-1.58%	9,218
Mar 2, 2026	57.80	58.10	57.58	58.10	57.88	0.19%	18,472
Feb 27, 2026	57.60	58.07	57.50	57.98	57.77	0.67%	19,839
Feb 26, 2026	57.16	57.72	57.09	57.60	57.38	0.86%	30,133
Feb 25, 2026	57.19	57.28	56.97	57.11	56.89	0.21%	16,928
Feb 24, 2026	56.40	57.00	56.40	56.99	56.78	0.91%	24,411
Feb 23, 2026	56.90	57.00	56.37	56.47	56.26	-0.64%	23,670
Feb 20, 2026	56.48	56.90	56.48	56.84	56.62	0.42%	20,671
Feb 19, 2026	56.51	56.74	56.44	56.60	56.39	0.04%	5,464
Feb 18, 2026	56.24	56.61	56.24	56.58	56.37	0.71%	17,520
Feb 17, 2026	56.29	56.29	55.87	56.18	55.97	0.24%	10,327
Feb 13, 2026	55.64	56.27	55.64	56.05	55.84	0.74%	10,169
Feb 12, 2026	56.31	56.43	55.57	55.64	55.43	-1.24%	10,964
Feb 11, 2026	56.25	56.43	56.05	56.34	56.13	0.10%	26,428
Feb 10, 2026	56.20	56.47	56.20	56.28	56.07	0.49%	7,947
Feb 9, 2026	56.10	56.24	54.48	56.01	55.80	0.03%	7,720
Feb 6, 2026	55.83	55.99	55.69	55.99	55.78	0.82%	16,120
Feb 5, 2026	55.70	56.14	55.44	55.53	55.33	-0.61%	56,592
Feb 4, 2026	55.95	56.00	55.76	55.88	55.67	0.86%	52,334
Feb 3, 2026	55.64	56.10	55.26	55.40	55.19	-0.28%	63,461
Feb 2, 2026	55.67	55.68	55.52	55.56	55.35	-0.16%	9,600
Jan 30, 2026	56.04	56.07	55.47	55.64	55.44	-1.49%	8,578
Jan 29, 2026	56.72	56.82	55.82	56.48	56.27	0.21%	61,489
Jan 28, 2026	56.39	56.49	56.30	56.37	56.16	-0.33%	13,198
Jan 27, 2026	56.43	56.55	56.32	56.55	56.34	-0.38%	5,333
Jan 26, 2026	56.83	56.90	56.68	56.77	56.56	0.40%	23,402
Jan 23, 2026	56.39	56.55	55.28	56.54	56.33	0.54%	7,803
Jan 22, 2026	56.18	56.36	56.18	56.24	56.03	0.64%	25,161
Jan 21, 2026	55.74	56.09	55.60	55.88	55.67	0.78%	3,611