KCAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	32.22	32.23	32.22	32.23	32.23	-0.54%	405
Jul 23, 2026	32.37	32.40	32.33	32.40	32.40	0.29%	2,150
Jul 22, 2026	32.18	32.31	32.18	32.31	32.31	0.28%	2,156
Jul 21, 2026	32.22	32.25	32.22	32.22	32.22	0.22%	918
Jul 20, 2026	32.14	32.15	32.14	32.15	32.15	1.98%	121
Jul 17, 2026	31.57	31.57	31.53	31.53	31.53	-0.91%	230
Jul 16, 2026	31.82	31.82	31.82	31.82	31.82	-1.84%	27
Jul 15, 2026	32.41	32.41	32.41	32.41	32.41	0.67%	45
Jul 14, 2026	32.20	32.20	32.20	32.20	32.20	2.32%	15
Jul 13, 2026	31.47	31.47	31.47	31.47	31.47	-0.65%	179
Jul 10, 2026	32.05	32.05	31.67	31.67	31.67	-0.24%	1,733
Jul 9, 2026	31.67	31.75	31.67	31.75	31.75	0.84%	204
Jul 8, 2026	31.48	31.48	31.48	31.48	31.48	-0.03%	115
Jul 7, 2026	31.54	31.54	31.49	31.49	31.49	-0.93%	919
Jul 6, 2026	31.79	31.79	31.79	31.79	31.79	1.58%	30
Jul 2, 2026	31.33	31.34	31.29	31.29	31.29	-1.45%	519
Jul 1, 2026	31.75	31.75	31.75	31.75	31.75	0.24%	150
Jun 30, 2026	31.68	31.68	31.68	31.68	31.68	-0.37%	104
Jun 29, 2026	31.79	31.79	31.79	31.79	31.79	0.02%	48
Jun 26, 2026	31.79	31.79	31.79	31.79	31.79	-1.13%	108
Jun 25, 2026	32.12	32.15	32.10	32.15	32.15	1.05%	260,306
Jun 24, 2026	31.84	31.84	31.82	31.82	31.82	-1.67%	116
Jun 23, 2026	32.36	32.36	32.36	32.36	32.36	-1.05%	76
Jun 22, 2026	32.66	32.70	32.66	32.70	32.70	1.90%	2,306
Jun 18, 2026	32.09	32.09	32.09	32.09	32.09	-1.22%	198
Jun 17, 2026	32.49	32.49	32.49	32.49	32.49	-0.57%	16
Jun 16, 2026	32.67	32.67	32.34	32.67	32.67	-1.03%	817
Jun 15, 2026	33.01	33.01	33.01	33.01	33.01	0.58%	125
Jun 12, 2026	32.83	32.83	32.82	32.82	32.82	0.90%	313
Jun 11, 2026	32.53	32.53	32.53	32.53	32.53	0.30%	9
Jun 10, 2026	32.47	32.54	32.20	32.43	32.43	0.73%	2,905
Jun 9, 2026	32.45	32.45	32.20	32.20	32.20	-0.16%	756
Jun 8, 2026	32.25	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