KAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	54.00	54.13	53.92	54.06	54.06	-0.09%	7,916
Jun 29, 2026	54.54	54.54	54.05	54.11	54.11	-0.77%	30,302
Jun 26, 2026	53.88	54.63	53.88	54.57	54.53	1.09%	5,162
Jun 25, 2026	54.00	54.61	53.99	53.99	53.94	0.28%	79,262
Jun 24, 2026	54.06	54.15	53.84	53.84	53.79	0.05%	2,476
Jun 23, 2026	53.82	54.00	53.68	53.81	53.76	0.20%	7,370
Jun 22, 2026	53.85	54.16	53.64	53.71	53.66	-0.78%	17,671
Jun 18, 2026	54.31	54.31	54.07	54.13	54.08	-0.05%	6,180
Jun 17, 2026	55.07	55.07	54.15	54.15	54.10	-2.06%	4,431
Jun 16, 2026	55.45	55.45	55.19	55.29	55.24	0.12%	5,396
Jun 15, 2026	55.28	55.44	55.16	55.22	55.17	0.58%	12,743
Jun 12, 2026	54.71	54.93	54.57	54.90	54.85	0.31%	4,954
Jun 11, 2026	54.81	54.99	54.53	54.73	54.68	0.18%	18,140
Jun 10, 2026	55.12	55.20	54.63	54.63	54.58	-0.98%	8,217
Jun 9, 2026	54.78	55.28	54.75	55.17	55.13	0.61%	29,193
Jun 8, 2026	55.08	55.08	54.82	54.84	54.79	-0.42%	25,611
Jun 5, 2026	55.85	55.85	55.07	55.07	55.03	-0.93%	33,398
Jun 4, 2026	55.31	55.82	55.31	55.59	55.55	0.70%	32,942
Jun 3, 2026	55.46	55.46	55.15	55.21	55.16	-0.74%	24,400
Jun 2, 2026	55.66	55.66	55.46	55.62	55.57	-0.76%	6,216
Jun 1, 2026	56.09	56.09	55.97	56.05	56.00	0.39%	4,453
May 29, 2026	55.83	55.98	55.78	55.83	55.78	-	7,472
May 28, 2026	55.41	55.96	55.41	55.83	55.78	1.00%	3,606
May 27, 2026	54.96	55.31	54.96	55.27	55.23	0.24%	14,833
May 26, 2026	55.70	55.70	55.07	55.14	55.09	-0.07%	18,492
May 22, 2026	55.52	55.52	55.11	55.18	55.13	0.05%	7,111
May 21, 2026	54.98	55.21	54.98	55.16	55.11	0.02%	8,533
May 20, 2026	55.17	55.24	55.02	55.14	55.10	0.14%	10,989
May 19, 2026	55.18	55.33	55.07	55.07	55.02	-0.53%	3,174
May 18, 2026	55.22	55.36	55.09	55.36	55.32	0.98%	5,241
May 15, 2026	54.87	55.00	54.80	54.82	54.78	-0.53%	3,299
May 14, 2026	55.04	55.18	54.97	55.12	55.07	0.52%	5,136
May 13, 2026	54.64	54.83	54.58	54.83	54.79	0.09%	6,972
May 12, 2026	54.54	54.82	54.42	54.78	54.74	0.17%	14,868
May 11, 2026	55.05	55.07	54.66	54.69	54.64	-0.34%	12,235
May 8, 2026	55.06	55.06	54.87	54.88	54.83	-0.33%	5,853
May 7, 2026	55.30	55.30	55.06	55.06	55.01	-0.86%	3,304
May 6, 2026	55.79	55.92	55.49	55.53	55.48	0.44%	22,904
May 5, 2026	55.28	55.45	55.25	55.29	55.24	0.36%	12,776
May 4, 2026	55.21	55.58	55.02	55.09	55.04	-0.44%	11,738
May 1, 2026	55.62	55.69	55.33	55.33	55.28	-0.37%	8,665
Apr 30, 2026	55.11	55.63	55.11	55.53	55.48	-	20,985
Apr 29, 2026	55.56	55.65	55.53	55.53	55.48	-0.19%	16,392
Apr 28, 2026	55.63	55.71	55.60	55.64	55.59	0.13%	5,944
Apr 27, 2026	55.90	55.90	55.44	55.56	55.51	0.05%	16,326
Apr 24, 2026	55.40	55.61	55.38	55.53	55.48	0.08%	9,073
Apr 23, 2026	55.41	55.81	55.15	55.49	55.44	-0.43%	18,611
Apr 22, 2026	55.81	56.00	55.62	55.73	55.68	0.17%	11,277
Apr 21, 2026	56.09	56.35	55.63	55.63	55.58	-0.43%	4,588
Apr 20, 2026	55.93	56.21	55.83	55.87	55.82	-0.74%	50,804