KCAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	32.25	32.25	32.25	32.25	-	-	15
Jun 5, 2026	32.54	32.54	32.25	32.25	32.25	-0.65%	1,631
Jun 4, 2026	32.46	32.46	32.45	32.46	32.46	-1.28%	1,248
Jun 3, 2026	33.00	33.00	32.80	32.88	32.88	-0.63%	3,881
Jun 2, 2026	33.09	33.09	33.09	33.09	33.09	1.55%	199
Jun 1, 2026	32.71	32.71	32.48	32.58	32.58	0.46%	1,216
May 29, 2026	32.61	32.61	32.43	32.43	32.43	0.45%	279
May 28, 2026	32.23	32.29	32.23	32.29	32.29	-0.32%	610
May 27, 2026	32.39	32.39	32.39	32.39	32.39	-0.14%	37
May 26, 2026	32.39	32.44	32.39	32.44	32.44	1.66%	185
May 22, 2026	31.91	31.91	31.91	31.91	31.90	0.19%	277
May 21, 2026	31.85	31.85	31.85	31.85	31.85	-0.36%	11
May 20, 2026	31.91	32.02	31.91	31.96	31.96	0.14%	335
May 19, 2026	31.92	31.92	31.92	31.92	31.92	-0.76%	112
May 18, 2026	32.26	32.26	32.15	32.16	32.16	-1.32%	844
May 15, 2026	32.59	32.59	32.59	32.59	32.59	-1.35%	182
May 14, 2026	32.98	33.04	32.98	33.04	33.04	-0.65%	803
May 13, 2026	33.15	33.28	33.15	33.25	33.25	1.22%	776
May 12, 2026	32.96	32.96	32.78	32.85	32.85	-0.11%	913
May 11, 2026	32.71	32.89	32.71	32.89	32.89	1.00%	1,344
May 8, 2026	32.55	32.56	32.52	32.56	32.56	0.59%	915
May 7, 2026	32.45	32.52	32.37	32.37	32.37	-1.18%	2,900
May 6, 2026	32.79	32.80	32.67	32.76	32.76	0.34%	3,272
May 5, 2026	32.61	32.65	32.57	32.65	32.64	0.34%	968
May 4, 2026	32.54	32.54	32.54	32.54	32.54	-0.17%	77
May 1, 2026	32.50	32.59	32.50	32.59	32.59	0.15%	263
Apr 30, 2026	32.67	32.67	32.54	32.54	32.54	-0.06%	489
Apr 29, 2026	32.56	32.56	32.56	32.56	32.56	0.35%	13
Apr 28, 2026	32.45	32.45	32.45	32.45	32.45	0.05%	61
Apr 27, 2026	32.44	32.44	32.29	32.43	32.43	-1.22%	472
Apr 24, 2026	32.84	32.84	32.75	32.83	32.83	-0.39%	2,265
Apr 23, 2026	33.21	33.21	32.96	32.96	32.96	0.11%	179
Apr 22, 2026	32.93	32.93	32.93	32.93	32.93	0.69%	159
Apr 21, 2026	32.75	33.02	32.70	32.70	32.70	-0.76%	1,915
Apr 20, 2026	33.11	33.11	32.95	32.95	32.95	0.45%	381
Apr 17, 2026	32.92	32.94	32.80	32.80	32.80	0.68%	5,128
Apr 16, 2026	32.75	32.75	32.58	32.58	32.58	0.39%	212
Apr 15, 2026	32.43	32.57	32.43	32.46	32.46	-0.63%	610
Apr 14, 2026	32.65	32.66	32.65	32.66	32.66	1.04%	162
Apr 13, 2026	32.38	32.43	32.33	32.33	32.33	0.70%	687
Apr 10, 2026	32.20	32.20	32.10	32.10	32.10	0.47%	277
Apr 9, 2026	31.95	31.95	31.95	31.95	31.95	-0.59%	165
Apr 8, 2026	32.04	32.14	32.04	32.14	32.14	2.58%	211
Apr 7, 2026	31.33	31.33	31.33	31.33	31.33	-0.61%	52
Apr 6, 2026	31.35	31.52	31.35	31.52	31.52	-0.76%	241
Apr 2, 2026	31.70	31.77	31.70	31.77	31.77	0.13%	171
Apr 1, 2026	31.63	31.74	31.63	31.73	31.73	-0.19%	320
Mar 31, 2026	31.44	31.79	31.44	31.79	31.79	0.83%	163
Mar 30, 2026	31.56	31.56	31.53	31.53	31.53	0.92%	243
Mar 27, 2026	31.24	31.24	31.24	31.24	31.24	-0.31%	8