KAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	54.87	55.00	54.80	54.82	54.82	-0.53%	3,299
May 14, 2026	55.04	55.18	54.97	55.12	55.12	0.52%	5,136
May 13, 2026	54.64	54.83	54.58	54.83	54.83	0.09%	6,972
May 12, 2026	54.54	54.82	54.42	54.78	54.78	0.17%	14,868
May 11, 2026	55.05	55.07	54.66	54.69	54.69	-0.34%	12,235
May 8, 2026	55.06	55.06	54.87	54.88	54.88	-0.33%	5,853
May 7, 2026	55.30	55.30	55.06	55.06	55.06	-0.86%	3,304
May 6, 2026	55.79	55.92	55.49	55.53	55.53	0.44%	22,904
May 5, 2026	55.28	55.45	55.25	55.29	55.29	0.36%	12,776
May 4, 2026	55.21	55.58	55.02	55.09	55.09	-0.44%	11,738
May 1, 2026	55.62	55.69	55.33	55.33	55.33	-0.37%	8,665
Apr 30, 2026	55.11	55.63	55.11	55.53	55.53	-	20,985
Apr 29, 2026	55.56	55.65	55.53	55.53	55.53	-0.19%	16,392
Apr 28, 2026	55.63	55.71	55.60	55.64	55.64	0.13%	5,944
Apr 27, 2026	55.90	55.90	55.44	55.56	55.56	0.05%	16,326
Apr 24, 2026	55.40	55.61	55.38	55.53	55.53	0.08%	9,073
Apr 23, 2026	55.41	55.81	55.15	55.49	55.49	-0.43%	18,611
Apr 22, 2026	55.81	56.00	55.62	55.73	55.73	0.17%	11,277
Apr 21, 2026	56.09	56.35	55.63	55.63	55.63	-0.43%	4,588
Apr 20, 2026	55.93	56.21	55.83	55.87	55.87	-0.74%	50,804
Apr 17, 2026	56.17	56.51	56.17	56.29	56.29	0.32%	6,527
Apr 16, 2026	56.03	56.17	55.92	56.11	56.11	0.50%	3,315
Apr 15, 2026	55.75	55.91	55.67	55.83	55.83	0.45%	4,509
Apr 14, 2026	55.40	55.71	55.40	55.58	55.58	0.60%	19,749
Apr 13, 2026	54.43	55.29	54.43	55.25	55.25	1.18%	33,295
Apr 10, 2026	55.08	55.08	54.52	54.60	54.60	-0.94%	12,539
Apr 9, 2026	54.98	55.29	54.98	55.12	55.12	-0.02%	22,508
Apr 8, 2026	54.92	55.17	54.92	55.13	55.13	1.46%	5,422
Apr 7, 2026	54.06	54.36	54.00	54.34	54.34	0.25%	15,646
Apr 6, 2026	54.10	54.25	54.09	54.20	54.20	0.26%	5,237
Apr 3, 2026	54.06	54.06	54.06	54.06	54.06	-	-
Apr 2, 2026	53.48	54.15	53.42	54.06	54.06	0.35%	14,378
Apr 1, 2026	53.85	54.16	53.78	53.87	53.87	0.52%	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	53.92	-0.72%	16,545
Mar 18, 2026	55.20	55.37	54.51	54.51	54.31	-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	55.54	-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