KCAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	38.99	39.35	38.99	39.17	39.17	0.67%	234
Nov 26, 2025	38.76	38.91	38.76	38.91	38.91	0.17%	101
Nov 25, 2025	38.68	38.85	38.68	38.85	38.85	1.30%	1,106
Nov 24, 2025	38.09	38.35	38.09	38.35	38.35	-0.05%	163
Nov 21, 2025	38.37	38.37	38.37	38.37	38.37	-1.38%	7
Nov 20, 2025	38.90	38.90	38.90	38.90	38.90	0.05%	41
Nov 19, 2025	38.91	38.91	38.76	38.88	38.88	0.52%	1,061
Nov 18, 2025	38.34	38.68	38.34	38.68	38.68	-0.39%	371
Nov 17, 2025	39.11	39.11	38.83	38.83	38.83	-1.20%	374
Nov 14, 2025	39.59	39.60	39.18	39.31	39.31	-0.56%	2,736
Nov 13, 2025	39.97	39.97	39.51	39.53	39.53	-0.41%	2,081
Nov 12, 2025	39.83	39.83	39.66	39.69	39.69	0.84%	766
Nov 11, 2025	39.57	39.58	39.36	39.36	39.36	-1.01%	1,514
Nov 10, 2025	39.86	39.86	39.67	39.76	39.76	0.54%	1,532
Nov 7, 2025	39.65	39.65	39.27	39.55	39.55	0.21%	717
Nov 6, 2025	39.43	39.54	39.37	39.47	39.47	0.91%	2,222
Nov 5, 2025	39.11	39.11	39.11	39.11	39.11	0.18%	28
Nov 4, 2025	39.02	39.04	39.01	39.04	39.04	-0.02%	1,018
Nov 3, 2025	38.97	39.05	38.97	39.05	39.05	0.50%	241
Oct 31, 2025	38.73	38.85	38.73	38.85	38.85	-1.77%	251
Oct 30, 2025	39.81	39.81	39.50	39.55	39.55	-0.94%	74,778
Oct 29, 2025	39.86	39.93	39.86	39.93	39.93	0.08%	184
Oct 28, 2025	39.90	39.90	39.90	39.90	39.90	0.11%	191
Oct 27, 2025	39.91	39.91	39.85	39.85	39.85	1.66%	375
Oct 24, 2025	39.20	39.20	39.20	39.20	39.20	1.53%	197
Oct 23, 2025	38.61	38.61	38.61	38.61	38.61	0.53%	220
Oct 22, 2025	38.41	38.41	38.41	38.41	38.40	0.67%	3
Oct 21, 2025	38.16	38.16	38.15	38.15	38.15	0.87%	107
Oct 20, 2025	37.82	37.82	37.82	37.82	37.82	0.40%	6
Oct 17, 2025	37.67	37.67	37.67	37.67	37.67	-0.33%	27
Oct 16, 2025	37.78	37.79	37.78	37.79	37.79	0.90%	231
Oct 15, 2025	37.52	37.52	37.46	37.46	37.46	0.70%	343
Oct 14, 2025	37.08	37.23	37.08	37.20	37.20	-0.48%	668
Oct 13, 2025	37.46	37.46	37.38	37.38	37.38	2.38%	446
Oct 10, 2025	37.60	37.60	36.35	36.51	36.51	-2.62%	2,605
Oct 9, 2025	37.57	37.57	37.49	37.49	37.49	0.27%	285
Oct 8, 2025	37.40	37.41	37.39	37.39	37.39	-0.19%	1,314
Oct 7, 2025	37.60	37.60	37.46	37.46	37.46	-0.34%	407
Oct 6, 2025	37.61	37.61	37.59	37.59	37.59	0.25%	142
Oct 3, 2025	37.54	37.54	37.49	37.49	37.49	-0.27%	105
Oct 2, 2025	37.84	37.84	37.60	37.60	37.60	0.01%	310
Oct 1, 2025	37.58	37.59	37.58	37.59	37.59	0.04%	144
Sep 30, 2025	37.58	37.58	37.58	37.58	37.58	0.17%	201
Sep 29, 2025	37.28	37.52	37.28	37.52	37.52	1.45%	3,910
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