KCAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2025	28.58	28.58	28.58	28.58	28.58	0.22%	1
Jun 10, 2025	28.51	28.51	28.51	28.51	28.51	-0.18%	1
Jun 9, 2025	28.56	28.56	28.56	28.56	28.56	0.85%	7
Jun 6, 2025	28.32	28.32	28.32	28.32	28.32	-0.12%	75
Jun 5, 2025	28.36	28.36	28.36	28.36	28.36	0.51%	1
Jun 4, 2025	28.21	28.21	28.21	28.21	28.21	1.17%	2
Jun 3, 2025	27.89	27.89	27.89	27.89	27.89	1.12%	3
Jun 2, 2025	27.48	27.60	27.43	27.58	27.58	0.12%	2,404
May 30, 2025	27.55	27.55	27.55	27.55	27.55	-0.51%	2
May 29, 2025	27.69	27.69	27.69	27.69	27.69	0.86%	2
May 28, 2025	27.45	27.45	27.45	27.45	27.45	0.05%	1
May 27, 2025	27.43	27.43	27.43	27.43	27.43	-1.84%	25
May 23, 2025	27.95	27.95	27.95	27.95	27.95	0.10%	10
May 22, 2025	27.92	27.92	27.92	27.92	27.92	0.14%	-
May 21, 2025	27.88	27.88	27.88	27.88	27.88	0.49%	12
May 20, 2025	27.75	27.75	27.75	27.75	27.75	0.34%	12
May 19, 2025	27.60	27.65	27.60	27.65	27.65	-0.31%	186
May 16, 2025	27.74	27.74	27.74	27.74	27.74	-0.06%	12
May 15, 2025	27.75	27.75	27.75	27.75	27.75	-0.99%	5
May 14, 2025	28.03	28.03	28.03	28.03	28.03	0.47%	74
May 13, 2025	27.90	27.90	27.90	27.90	27.90	0.08%	1
May 12, 2025	27.88	27.88	27.88	27.88	27.88	2.23%	3
May 9, 2025	27.27	27.27	27.27	27.27	27.27	0.07%	12
May 8, 2025	27.25	27.25	27.25	27.25	27.25	1.29%	-
May 7, 2025	26.91	26.91	26.91	26.91	26.91	-0.57%	-
May 6, 2025	27.06	27.06	27.06	27.06	27.06	0.29%	1,591
May 5, 2025	27.09	27.09	26.98	26.98	26.98	0.18%	1,591
May 2, 2025	26.93	26.93	26.93	26.93	26.93	2.38%	-
May 1, 2025	26.31	26.31	26.31	26.31	26.31	-0.49%	1,003
Apr 30, 2025	26.31	26.44	26.31	26.44	26.44	-1.17%	1,003
Apr 29, 2025	26.75	26.75	26.75	26.75	26.75	-0.25%	13
Apr 28, 2025	26.82	26.82	26.82	26.82	26.82	0.15%	13
Apr 25, 2025	26.78	26.78	26.78	26.78	26.78	0.32%	17
Apr 24, 2025	26.69	26.69	26.69	26.69	26.69	0.62%	16
Apr 23, 2025	26.53	26.53	26.53	26.53	26.53	0.62%	5
Apr 22, 2025	26.36	26.36	26.36	26.36	26.36	0.65%	12
Apr 21, 2025	26.19	26.19	26.19	26.19	26.19	0.96%	12
Apr 17, 2025	26.00	26.00	25.94	25.94	25.94	-0.59%	100
Apr 16, 2025	26.10	26.10	26.10	26.10	26.10	0.98%	2
Apr 15, 2025	25.84	25.84	25.84	25.84	25.84	-0.20%	1