KCAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	33.07	33.07	33.07	33.07	33.07	0.30%	148
Aug 20, 2026	33.02	33.02	32.90	32.97	32.97	0.49%	989
Aug 19, 2026	32.83	32.83	32.81	32.81	32.81	-0.52%	1,735
Aug 18, 2026	32.97	32.98	32.82	32.98	32.98	0.30%	455
Aug 17, 2026	32.88	32.88	32.88	32.88	32.88	1.22%	64
Aug 14, 2026	32.49	32.49	32.49	32.49	32.49	-	129
Aug 13, 2026	32.49	32.49	32.49	32.49	32.49	-0.43%	33
Aug 12, 2026	32.54	32.63	32.54	32.63	32.63	0.61%	1,147
Aug 11, 2026	32.51	32.51	32.43	32.43	32.43	-0.44%	171
Aug 10, 2026	32.57	32.57	32.57	32.57	32.57	-0.41%	36
Aug 7, 2026	32.71	32.71	32.71	32.71	32.71	0.21%	35
Aug 6, 2026	32.65	32.70	32.64	32.64	32.64	0.60%	538
Aug 5, 2026	32.44	32.44	32.44	32.44	32.44	-0.43%	56
Aug 4, 2026	32.58	32.58	32.58	32.58	32.58	-0.23%	36
Aug 3, 2026	32.69	32.69	32.64	32.66	32.66	-0.23%	335
Jul 31, 2026	32.73	32.73	32.73	32.73	32.73	-0.50%	278
Jul 30, 2026	32.90	32.90	32.90	32.90	32.90	1.45%	131
Jul 29, 2026	32.40	32.46	32.40	32.43	32.43	0.86%	465
Jul 28, 2026	32.15	32.15	32.15	32.15	32.15	-0.82%	20
Jul 27, 2026	32.35	32.47	32.31	32.42	32.42	0.57%	6,471
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