KCAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.68%	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
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%	1,893
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