KAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	58.44	58.91	58.44	58.90	58.90	1.17%	5,457
Oct 14, 2026	58.39	58.39	58.04	58.22	58.22	-0.21%	12,623
Oct 13, 2026	58.24	58.50	58.24	58.35	58.34	0.18%	8,733
Oct 12, 2026	58.07	58.24	58.07	58.24	58.24	0.49%	2,408
Oct 9, 2026	57.48	58.09	57.48	57.96	57.96	0.86%	8,010
Oct 8, 2026	57.17	57.53	57.17	57.46	57.46	0.58%	17,558
Oct 7, 2026	57.34	57.34	57.13	57.13	57.13	-0.45%	10,586
Oct 6, 2026	57.48	57.55	57.39	57.39	57.39	-0.04%	16,169
Oct 5, 2026	56.75	57.42	56.75	57.41	57.41	0.90%	28,667
Oct 2, 2026	56.67	56.90	56.57	56.90	56.90	0.53%	6,940
Oct 1, 2026	56.42	56.61	56.38	56.60	56.60	0.47%	16,556
Sep 30, 2026	56.61	56.63	56.34	56.34	56.33	-0.73%	4,711
Sep 29, 2026	56.58	56.75	56.48	56.75	56.75	0.21%	5,690
Sep 28, 2026	56.74	56.85	56.66	56.67	56.63	-1.16%	12,386
Sep 25, 2026	57.28	57.48	57.27	57.33	57.29	0.01%	26,719
Sep 24, 2026	57.19	57.47	57.11	57.32	57.28	0.11%	79,967
Sep 23, 2026	57.58	57.58	57.24	57.26	57.22	-0.59%	24,784
Sep 22, 2026	57.87	57.87	57.47	57.60	57.56	-0.49%	8,185
Sep 21, 2026	57.50	57.92	57.50	57.88	57.84	1.12%	17,451
Sep 18, 2026	57.29	57.45	57.23	57.24	57.20	-0.65%	7,163
Sep 17, 2026	57.60	57.71	57.39	57.62	57.58	0.54%	14,640
Sep 16, 2026	57.79	57.79	57.25	57.31	57.27	-0.97%	1,459
Sep 15, 2026	57.97	57.97	57.79	57.87	57.83	-0.31%	13,798
Sep 14, 2026	57.68	58.05	57.68	58.05	58.01	0.62%	3,675
Sep 11, 2026	57.59	57.69	57.39	57.69	57.65	0.56%	13,150
Sep 10, 2026	57.48	57.58	57.24	57.37	57.33	-0.54%	20,757
Sep 9, 2026	57.85	57.85	57.61	57.68	57.64	-0.16%	8,172
Sep 8, 2026	58.04	58.06	57.72	57.77	57.73	-1.35%	12,660
Sep 4, 2026	58.79	58.79	58.56	58.56	58.52	-0.64%	4,882
Sep 3, 2026	58.75	58.96	58.70	58.94	58.90	0.78%	8,108
Sep 2, 2026	58.13	58.57	58.13	58.48	58.44	0.57%	6,887
Sep 1, 2026	58.39	58.69	58.15	58.15	58.11	-0.86%	20,338
Aug 31, 2026	58.86	58.91	58.65	58.65	58.61	-1.00%	13,259
Aug 28, 2026	59.26	59.30	59.12	59.25	59.21	0.50%	7,318
Aug 27, 2026	58.96	59.06	58.89	58.95	58.91	-0.42%	2,325
Aug 26, 2026	59.25	59.34	59.14	59.21	59.17	-0.08%	15,152
Aug 25, 2026	59.06	59.25	59.06	59.25	59.21	0.10%	21,851
Aug 24, 2026	59.00	59.19	58.92	59.19	59.15	0.52%	20,133
Aug 21, 2026	58.67	58.98	58.66	58.89	58.85	0.88%	32,066
Aug 20, 2026	58.16	58.56	58.16	58.37	58.33	0.04%	4,462
Aug 19, 2026	57.90	58.60	57.90	58.35	58.31	1.07%	3,793
Aug 18, 2026	57.86	57.98	57.73	57.73	57.69	-0.37%	18,581
Aug 17, 2026	58.29	58.36	57.94	57.94	57.90	-1.04%	4,400
Aug 14, 2026	58.72	58.72	58.55	58.55	58.51	-0.05%	4,668
Aug 13, 2026	58.38	58.59	58.25	58.58	58.54	0.29%	7,574
Aug 12, 2026	58.45	58.50	58.31	58.41	58.37	-0.23%	2,089
Aug 11, 2026	58.48	58.70	58.48	58.55	58.51	0.20%	2,299
Aug 10, 2026	58.54	58.54	58.38	58.43	58.39	0.50%	3,685
Aug 7, 2026	57.93	58.32	57.93	58.14	58.10	0.10%	4,827
Aug 6, 2026	58.07	58.08	57.85	58.08	58.05	0.13%	1,353