KAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	58.72	58.72	58.55	58.55	58.55	-0.05%	4,668
Aug 13, 2026	58.38	58.59	58.25	58.58	58.58	0.29%	7,574
Aug 12, 2026	58.45	58.50	58.31	58.41	58.41	-0.23%	2,089
Aug 11, 2026	58.48	58.70	58.48	58.55	58.55	0.20%	2,299
Aug 10, 2026	58.54	58.54	58.38	58.43	58.43	0.50%	3,685
Aug 7, 2026	57.93	58.32	57.93	58.14	58.14	0.10%	4,827
Aug 6, 2026	58.07	58.08	57.85	58.08	58.08	0.13%	1,353
Aug 5, 2026	57.93	58.08	57.83	58.01	58.01	0.35%	5,934
Aug 4, 2026	57.19	57.87	57.19	57.80	57.80	0.50%	5,934
Aug 3, 2026	57.06	57.65	57.04	57.52	57.52	1.00%	6,467
Jul 31, 2026	56.60	56.99	56.38	56.95	56.95	1.14%	20,465
Jul 30, 2026	55.84	56.39	55.84	56.31	56.31	0.03%	3,752
Jul 29, 2026	56.28	56.69	56.28	56.30	56.30	-0.27%	5,044
Jul 28, 2026	56.41	56.64	56.35	56.45	56.45	0.69%	11,165
Jul 27, 2026	56.08	56.38	55.97	56.06	56.06	0.41%	14,296
Jul 24, 2026	55.82	55.95	55.74	55.84	55.84	0.28%	12,846
Jul 23, 2026	55.84	55.84	55.33	55.68	55.68	0.40%	11,051
Jul 22, 2026	55.88	55.91	55.46	55.46	55.46	-1.07%	17,280
Jul 21, 2026	55.66	56.06	55.65	56.06	56.06	0.30%	2,366
Jul 20, 2026	56.21	56.21	55.80	55.89	55.89	-0.10%	3,474
Jul 17, 2026	56.07	56.07	55.86	55.95	55.95	-0.16%	1,794
Jul 16, 2026	56.00	56.30	55.92	56.04	56.04	0.56%	30,331
Jul 15, 2026	55.81	55.88	55.65	55.73	55.73	-0.14%	11,425
Jul 14, 2026	56.00	56.20	55.72	55.81	55.81	-0.21%	14,485
Jul 13, 2026	55.66	56.00	54.98	55.92	55.92	-0.01%	19,983
Jul 10, 2026	55.92	55.95	55.58	55.93	55.93	0.53%	14,742
Jul 9, 2026	55.39	55.63	55.34	55.63	55.63	0.31%	6,732
Jul 8, 2026	55.36	55.58	55.34	55.46	55.46	-0.69%	6,383
Jul 7, 2026	55.60	56.00	55.60	55.85	55.85	0.46%	13,958
Jul 6, 2026	55.50	55.68	55.14	55.59	55.59	0.45%	10,575
Jul 2, 2026	55.15	55.34	55.03	55.34	55.34	1.27%	13,450
Jul 1, 2026	54.06	54.98	54.05	54.64	54.64	1.08%	19,744
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