KAUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	25.17	25.28	25.17	25.26	25.26	0.24%	20,555
Jul 9, 2025	25.15	25.20	25.02	25.20	25.20	0.44%	135,976
Jul 8, 2025	25.07	25.10	25.03	25.09	25.09	0.40%	2,813
Jul 7, 2025	25.13	25.13	24.98	24.99	24.99	-0.74%	10,489
Jul 3, 2025	25.14	25.22	25.14	25.18	25.18	0.50%	10,124
Jul 2, 2025	24.92	25.07	24.92	25.05	25.05	0.40%	13,548
Jul 1, 2025	24.80	25.05	24.80	24.95	24.95	0.40%	10,523
Jun 30, 2025	24.82	24.85	24.81	24.85	24.85	0.15%	303,616
Jun 27, 2025	24.82	24.89	24.77	24.82	24.82	-0.04%	8,746
Jun 26, 2025	24.70	24.83	24.70	24.83	24.83	0.51%	3,309
Jun 25, 2025	24.73	24.76	24.68	24.70	24.70	-0.29%	8,696
Jun 24, 2025	24.67	24.79	24.67	24.77	24.77	0.34%	2,851
Jun 23, 2025	24.59	24.69	24.51	24.69	24.69	0.39%	5,091
Jun 20, 2025	24.63	24.63	24.55	24.59	24.59	-0.03%	26,440
Jun 18, 2025	24.53	24.65	24.53	24.60	24.60	0.16%	6,342
Jun 17, 2025	24.63	24.63	24.56	24.56	24.56	-0.20%	475
Jun 16, 2025	24.66	24.66	24.61	24.61	24.61	0.45%	2,702
Jun 13, 2025	24.54	24.66	24.50	24.50	24.50	-0.76%	21,540
Jun 12, 2025	24.67	24.74	24.66	24.69	24.69	-0.21%	3,799
Jun 11, 2025	24.82	24.82	24.74	24.74	24.74	-0.22%	6,247
Jun 10, 2025	24.81	24.83	24.78	24.79	24.79	0.34%	10,519
Jun 9, 2025	24.70	24.78	24.70	24.71	24.71	0.06%	5,631
Jun 6, 2025	24.65	24.70	24.64	24.70	24.70	0.57%	1,681
Jun 5, 2025	24.50	24.61	24.49	24.56	24.56	0.05%	8,126
Jun 4, 2025	24.51	24.55	24.51	24.54	24.54	0.02%	4,378
Jun 3, 2025	24.42	24.56	24.42	24.54	24.54	0.53%	17,696
Jun 2, 2025	24.32	24.41	24.32	24.41	24.41	-	749
May 30, 2025	24.37	24.43	24.37	24.41	24.41	-0.07%	7,509
May 29, 2025	24.40	24.44	24.38	24.43	24.43	0.18%	10,890
May 28, 2025	24.47	24.47	24.37	24.38	24.38	-0.43%	21,846
May 27, 2025	24.33	24.49	24.33	24.49	24.49	1.02%	6,924
May 23, 2025	24.20	24.25	24.20	24.24	24.24	-0.15%	875
May 22, 2025	24.17	24.33	24.17	24.28	24.28	-0.01%	39,146
May 21, 2025	24.46	24.47	24.28	24.28	24.28	-1.04%	10,388
May 20, 2025	24.56	24.56	24.52	24.54	24.54	-0.02%	22,396
May 19, 2025	24.50	24.54	24.46	24.54	24.54	-0.10%	12,863
May 16, 2025	24.49	24.58	24.46	24.57	24.57	0.43%	15,187
May 15, 2025	24.38	24.52	24.38	24.46	24.46	-0.01%	7,557
May 14, 2025	24.47	24.47	24.44	24.46	24.46	-0.30%	3,969
May 13, 2025	24.54	24.58	24.47	24.54	24.54	0.20%	8,211
May 12, 2025	24.43	24.51	24.42	24.49	24.49	1.42%	3,458
May 9, 2025	24.15	24.15	24.08	24.15	24.15	-0.01%	595
May 8, 2025	24.01	24.22	24.00	24.15	24.15	0.95%	9,659
May 7, 2025	23.93	23.99	23.85	23.92	23.92	0.02%	554,493
May 6, 2025	23.87	23.96	23.87	23.92	23.92	-0.42%	5,523
May 5, 2025	23.96	24.07	23.96	24.02	24.02	-0.24%	5,771
May 2, 2025	24.00	24.10	24.00	24.07	24.07	0.89%	4,338
May 1, 2025	23.77	23.94	23.77	23.86	23.86	0.33%	415
Apr 30, 2025	23.53	23.78	23.53	23.78	23.78	-0.21%	2,317
Apr 29, 2025	23.70	23.87	23.70	23.83	23.83	0.16%	6,071