KCAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	31.24	31.24	31.24	31.24	31.24	-0.31%	8
Mar 26, 2026	31.34	31.34	31.34	31.34	31.33	-1.20%	41
Mar 25, 2026	31.88	31.88	31.58	31.72	31.72	1.25%	780
Mar 24, 2026	31.32	31.33	31.32	31.33	31.32	0.03%	442
Mar 23, 2026	31.32	31.32	31.32	31.32	31.32	-1.26%	341
Mar 20, 2026	31.72	31.72	31.72	31.72	31.72	-1.66%	10
Mar 19, 2026	32.15	32.25	32.15	32.25	32.25	0.55%	485
Mar 18, 2026	32.34	32.34	32.08	32.08	32.08	-0.59%	520
Mar 17, 2026	32.40	32.40	32.27	32.27	32.27	-0.11%	1,883
Mar 16, 2026	32.44	32.45	32.09	32.30	32.30	-0.25%	4,700
Mar 13, 2026	32.74	32.74	32.38	32.38	32.38	0.09%	650
Mar 12, 2026	32.49	32.49	32.35	32.35	32.35	0.05%	91,285
Mar 11, 2026	32.34	32.34	32.34	32.34	32.34	1.16%	44
Mar 10, 2026	31.97	31.97	31.97	31.97	31.97	0.25%	221
Mar 9, 2026	31.70	31.89	31.70	31.89	31.89	0.54%	1,287
Mar 6, 2026	31.65	31.85	31.65	31.72	31.72	-	757
Mar 5, 2026	31.79	31.79	31.62	31.72	31.72	-0.23%	400
Mar 4, 2026	31.79	31.79	31.79	31.79	31.79	0.64%	2
Mar 3, 2026	31.41	31.59	31.41	31.59	31.59	-1.36%	354
Mar 2, 2026	31.86	32.02	31.86	32.02	32.02	1.73%	308
Feb 27, 2026	31.43	31.48	31.43	31.48	31.48	-0.59%	204
Feb 26, 2026	31.67	31.67	31.67	31.67	31.67	-0.06%	14
Feb 25, 2026	31.54	31.69	31.54	31.69	31.69	0.83%	1,115
Feb 24, 2026	31.20	31.42	31.20	31.42	31.42	1.47%	2,672
Feb 23, 2026	30.97	30.97	30.97	30.97	30.97	-0.05%	11
Feb 20, 2026	30.94	30.99	30.94	30.99	30.99	0.29%	3,364
Feb 19, 2026	30.88	30.90	30.88	30.90	30.90	-0.41%	531
Feb 18, 2026	31.19	31.19	31.02	31.02	31.02	0.26%	111
Feb 17, 2026	30.95	30.95	30.95	30.95	30.95	0.65%	29
Feb 13, 2026	30.75	30.75	30.75	30.75	30.75	-0.63%	17
Feb 12, 2026	30.94	30.94	30.94	30.94	30.94	-0.21%	9
Feb 11, 2026	31.01	31.01	31.01	31.01	31.01	-0.17%	34
Feb 10, 2026	31.06	31.06	31.06	31.06	31.06	0.25%	28
Feb 9, 2026	30.81	30.98	30.81	30.98	30.98	1.26%	301
Feb 6, 2026	30.59	30.59	30.59	30.59	30.59	1.18%	114
Feb 5, 2026	30.30	30.30	30.24	30.24	30.24	-0.53%	222
Feb 4, 2026	30.45	30.52	30.40	30.40	30.40	0.26%	854
Feb 3, 2026	30.32	30.32	30.32	30.32	30.32	0.22%	132
Feb 2, 2026	30.12	30.25	30.12	30.25	30.25	-0.44%	518
Jan 30, 2026	30.38	30.38	30.38	30.38	30.38	-0.68%	51
Jan 29, 2026	30.44	30.59	30.39	30.59	30.59	0.70%	1,345
Jan 28, 2026	30.54	30.54	30.30	30.38	30.38	-0.28%	2,355
Jan 27, 2026	30.24	30.46	30.24	30.46	30.46	0.31%	330
Jan 26, 2026	30.44	30.44	30.21	30.37	30.37	0.58%	1,509
Jan 23, 2026	30.19	30.31	30.02	30.19	30.19	-0.88%	2,974
Jan 22, 2026	30.41	30.46	30.26	30.46	30.46	-0.06%	2,318
Jan 21, 2026	30.48	30.48	30.48	30.48	30.48	-0.33%	187
Jan 20, 2026	30.50	30.60	30.32	30.58	30.58	0.92%	3,117
Jan 16, 2026	30.30	30.38	30.30	30.30	30.30	-0.76%	1,149
Jan 15, 2026	30.52	30.53	30.52	30.53	30.53	0.93%	316