KCAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	34.53	34.53	34.53	34.53	34.53	1.41%	365
Aug 21, 2025	34.05	34.05	34.05	34.05	34.05	0.25%	64
Aug 20, 2025	34.01	34.02	33.88	33.97	33.97	1.35%	3,225
Aug 19, 2025	33.53	33.53	33.47	33.52	33.52	0.69%	1,400
Aug 18, 2025	33.29	33.29	33.29	33.29	33.29	0.90%	3
Aug 15, 2025	32.99	32.99	32.99	32.99	32.99	-0.18%	105
Aug 14, 2025	33.05	33.05	33.05	33.05	33.05	-1.25%	43
Aug 13, 2025	33.53	33.53	33.47	33.47	33.47	1.64%	400
Aug 12, 2025	32.93	32.93	32.93	32.93	32.93	1.40%	101
Aug 11, 2025	32.48	32.48	32.48	32.48	32.48	-0.31%	101
Aug 8, 2025	32.58	32.58	32.58	32.58	32.58	0.15%	51
Aug 7, 2025	32.53	32.53	32.53	32.53	32.53	0.34%	95
Aug 6, 2025	32.42	32.42	32.42	32.42	32.42	0.20%	23
Aug 5, 2025	32.35	32.35	32.35	32.35	32.35	0.74%	25
Aug 4, 2025	32.11	32.11	32.11	32.11	32.11	0.79%	39
Aug 1, 2025	31.77	31.86	31.77	31.86	31.86	-0.49%	201
Jul 31, 2025	32.00	32.01	31.96	32.01	32.01	-0.86%	1,224
Jul 30, 2025	32.29	32.29	32.29	32.29	32.29	0.29%	44
Jul 29, 2025	32.20	32.20	32.20	32.20	32.20	0.98%	910
Jul 28, 2025	31.98	31.98	31.89	31.89	31.89	0.24%	910
Jul 25, 2025	31.81	31.81	31.81	31.81	31.81	-0.59%	86
Jul 24, 2025	32.00	32.00	32.00	32.00	32.00	-0.14%	86
Jul 23, 2025	32.05	32.05	32.05	32.05	32.05	-0.04%	40
Jul 22, 2025	32.06	32.06	32.06	32.06	32.06	0.24%	6
Jul 21, 2025	31.90	31.98	31.90	31.98	31.98	0.50%	344
Jul 18, 2025	31.82	31.82	31.82	31.82	31.82	0.59%	57
Jul 17, 2025	31.63	31.63	31.63	31.63	31.63	1.32%	57
Jul 16, 2025	31.22	31.22	31.22	31.22	31.22	-0.46%	3
Jul 15, 2025	31.36	31.36	31.36	31.36	31.36	1.43%	2
Jul 14, 2025	30.92	30.92	30.92	30.92	30.92	0.83%	2
Jul 11, 2025	30.67	30.67	30.67	30.67	30.67	-1.05%	7
Jul 10, 2025	30.99	30.99	30.99	30.99	30.99	0.08%	106
Jul 9, 2025	30.97	30.97	30.97	30.97	30.97	-0.21%	35
Jul 8, 2025	31.03	31.03	31.03	31.03	31.03	0.86%	16
Jul 7, 2025	30.77	30.77	30.77	30.77	30.77	0.18%	16
Jul 3, 2025	30.71	30.71	30.71	30.71	30.71	1.25%	3
Jul 2, 2025	30.33	30.33	30.33	30.33	30.33	-0.38%	3
Jul 1, 2025	30.45	30.45	30.45	30.45	30.45	0.77%	16
Jun 30, 2025	30.21	30.21	30.21	30.21	30.21	0.66%	9
Jun 27, 2025	30.01	30.01	30.01	30.01	30.01	-0.32%	54
Jun 26, 2025	30.11	30.11	30.11	30.11	30.11	0.57%	3
Jun 25, 2025	29.94	29.94	29.94	29.94	29.94	0.56%	3
Jun 24, 2025	29.77	29.77	29.77	29.77	29.77	0.82%	7
Jun 23, 2025	29.53	29.53	29.53	29.53	29.53	0.13%	10
Jun 20, 2025	29.57	29.57	29.49	29.49	29.49	0.38%	400
Jun 18, 2025	29.38	29.38	29.38	29.38	29.38	1.27%	1
Jun 17, 2025	29.01	29.01	29.01	29.01	29.01	-0.29%	2
Jun 16, 2025	29.10	29.10	29.10	29.10	29.10	1.18%	3
Jun 13, 2025	28.76	28.76	28.76	28.76	28.76	-0.58%	150
Jun 12, 2025	28.85	28.93	28.85	28.93	28.93	1.22%	150