KCAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	27.13	27.13	27.13	27.13	27.13	0.81%	2
Mar 28, 2025	26.91	26.91	26.91	26.91	26.91	-0.76%	36
Mar 27, 2025	27.12	27.12	27.12	27.12	27.12	0.32%	36
Mar 26, 2025	27.03	27.03	27.03	27.03	27.03	-0.69%	3
Mar 25, 2025	27.22	27.22	27.22	27.22	27.22	0.35%	10
Mar 24, 2025	27.13	27.13	27.13	27.13	27.13	0.99%	48
Mar 21, 2025	26.86	26.86	26.86	26.86	26.86	-1.03%	40
Mar 20, 2025	27.14	27.14	27.14	27.14	27.14	-0.93%	5
Mar 19, 2025	27.34	27.39	27.34	27.39	27.39	-0.33%	113
Mar 18, 2025	27.48	27.48	27.48	27.48	27.48	-0.08%	11
Mar 17, 2025	27.51	27.51	27.51	27.51	27.51	-0.33%	120
Mar 14, 2025	27.60	27.60	27.60	27.60	27.60	2.03%	2
Mar 13, 2025	27.05	27.05	27.05	27.05	27.05	0.14%	100
Mar 12, 2025	26.98	27.01	26.98	27.01	27.01	-0.11%	100
Mar 11, 2025	27.04	27.04	27.03	27.04	27.04	0.82%	200
Mar 10, 2025	26.82	26.82	26.82	26.82	26.82	-0.91%	22
Mar 7, 2025	27.06	27.06	27.06	27.06	27.06	-0.57%	2
Mar 6, 2025	27.22	27.22	27.22	27.22	27.22	-0.25%	47
Mar 5, 2025	27.12	27.28	27.12	27.28	27.28	1.94%	304
Mar 4, 2025	26.77	26.77	26.77	26.77	26.77	0.79%	4
Mar 3, 2025	26.56	26.56	26.56	26.56	26.56	-0.78%	12
Feb 28, 2025	26.76	26.76	26.76	26.76	26.76	-1.26%	301
Feb 27, 2025	27.14	27.14	27.11	27.11	27.11	-0.17%	301
Feb 26, 2025	27.20	27.20	27.15	27.15	27.15	0.60%	1,698
Feb 25, 2025	26.99	26.99	26.99	26.99	26.99	-0.16%	2
Feb 24, 2025	27.03	27.03	27.03	27.03	27.03	-1.62%	1,315
Feb 21, 2025	27.66	27.66	27.48	27.48	27.48	-0.71%	222
Feb 20, 2025	27.68	27.68	27.68	27.68	27.68	0.99%	1
Feb 19, 2025	27.36	27.41	27.36	27.41	27.41	-0.45%	225
Feb 18, 2025	27.53	27.53	27.53	27.53	27.53	0.49%	2
Feb 14, 2025	27.40	27.40	27.40	27.40	27.40	1.56%	55
Feb 13, 2025	26.98	26.98	26.98	26.98	26.98	-0.94%	55
Feb 12, 2025	27.04	27.23	27.04	27.23	27.23	0.34%	203
Feb 11, 2025	27.07	27.14	26.98	27.14	27.14	0.34%	3,140
Feb 10, 2025	27.05	27.05	27.05	27.05	27.05	0.07%	22
Feb 7, 2025	27.03	27.03	27.03	27.03	27.03	0.46%	2
Feb 6, 2025	26.91	26.91	26.91	26.91	26.91	0.30%	10
Feb 5, 2025	26.82	26.82	26.82	26.82	26.82	-2.07%	1
Feb 4, 2025	27.37	27.39	27.35	27.39	27.39	1.01%	2,705
Feb 3, 2025	27.12	27.12	27.12	27.12	27.12	0.03%	-
Jan 31, 2025	27.11	27.11	27.11	27.11	27.11	-0.89%	155
Jan 30, 2025	27.35	27.35	27.35	27.35	27.35	0.04%	23
Jan 29, 2025	27.34	27.34	27.34	27.34	27.34	0.29%	1
Jan 28, 2025	27.26	27.26	27.26	27.26	27.26	-0.45%	2
Jan 27, 2025	27.37	27.50	27.21	27.39	27.39	0.06%	4,688
Jan 24, 2025	27.33	27.37	27.32	27.37	27.37	1.14%	355
Jan 23, 2025	27.06	27.06	27.06	27.06	27.06	0.50%	-
Jan 22, 2025	26.93	26.93	26.93	26.93	26.93	0.27%	185
Jan 21, 2025	26.82	26.85	26.82	26.85	26.85	0.43%	185
Jan 17, 2025	26.79	26.79	26.74	26.74	26.74	0.51%	154