KCAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	36.87	36.98	36.87	36.98	36.98	-0.16%	766
Sep 25, 2025	37.05	37.05	37.04	37.04	37.04	0.01%	391
Sep 24, 2025	37.05	37.05	37.01	37.04	37.04	-0.03%	2,552
Sep 23, 2025	37.05	37.07	37.05	37.05	37.05	0.73%	550
Sep 22, 2025	36.70	36.78	36.70	36.78	36.78	0.31%	118
Sep 19, 2025	36.66	36.66	36.66	36.66	36.66	0.51%	29
Sep 18, 2025	36.34	36.48	36.34	36.48	36.48	-1.09%	301
Sep 17, 2025	36.88	36.88	36.88	36.88	36.88	0.21%	66
Sep 16, 2025	36.78	36.80	36.78	36.80	36.80	-0.50%	914
Sep 15, 2025	37.03	37.05	36.99	36.99	36.99	-0.47%	2,981
Sep 12, 2025	37.20	37.21	37.16	37.16	37.16	-1.26%	3,064
Sep 11, 2025	37.64	37.64	37.64	37.64	37.64	3.18%	165
Sep 10, 2025	36.44	36.48	36.44	36.48	36.48	0.58%	245
Sep 9, 2025	36.27	36.27	36.27	36.27	36.27	-0.39%	160
Sep 8, 2025	36.41	36.41	36.41	36.41	36.41	-0.52%	163
Sep 5, 2025	36.60	36.60	36.60	36.60	36.60	1.59%	47
Sep 4, 2025	36.03	36.07	35.90	36.03	36.03	-2.01%	64,366
Sep 3, 2025	36.77	36.77	36.77	36.77	36.77	-0.12%	58
Sep 2, 2025	36.86	36.86	36.81	36.81	36.81	0.48%	537
Aug 29, 2025	36.64	36.64	36.64	36.64	36.64	1.16%	26
Aug 28, 2025	36.12	36.24	36.12	36.22	36.22	3.52%	323
Aug 27, 2025	34.97	34.99	34.95	34.99	34.99	-1.00%	477
Aug 26, 2025	35.34	35.34	35.34	35.34	35.34	0.55%	42
Aug 25, 2025	35.14	35.14	35.14	35.14	35.14	1.78%	15
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