KCAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	15.07	15.07	15.02	15.04	15.04	0.27%	7,669
Oct 23, 2026	15.03	15.06	14.99	15.00	15.00	0.50%	2,192
Oct 22, 2026	32.06	32.06	32.06	32.06	14.93	-	76
Oct 21, 2026	31.99	32.06	31.72	32.06	14.93	0.05%	3,344
Oct 20, 2026	32.11	32.11	32.04	32.04	14.92	-0.23%	237
Oct 19, 2026	32.12	32.12	32.12	32.12	14.95	0.34%	58
Oct 16, 2026	32.01	32.01	32.01	32.01	14.90	-0.91%	42
Oct 15, 2026	32.17	32.30	31.94	32.30	15.04	-0.51%	986
Oct 14, 2026	32.40	32.47	32.40	32.47	15.12	-1.03%	171
Oct 13, 2026	32.80	32.80	32.80	32.80	15.27	0.38%	246
Oct 12, 2026	32.62	32.75	32.62	32.68	15.22	0.34%	587
Oct 9, 2026	32.50	32.57	32.50	32.57	15.17	0.26%	281
Oct 8, 2026	32.49	32.49	32.49	32.49	15.13	0.16%	20
Oct 7, 2026	32.44	32.44	32.44	32.44	15.10	-0.32%	15
Oct 6, 2026	32.46	32.54	32.46	32.54	15.15	0.29%	636
Oct 5, 2026	32.45	32.45	32.45	32.45	15.11	-	67
Oct 2, 2026	32.45	32.45	32.45	32.45	15.11	-0.57%	43
Oct 1, 2026	32.57	32.63	32.57	32.63	15.19	0.03%	353
Sep 30, 2026	32.62	32.62	32.62	32.62	15.19	0.64%	89
Sep 29, 2026	32.41	32.41	32.41	32.41	15.09	0.09%	27
Sep 28, 2026	32.45	32.45	32.39	32.39	15.08	-1.16%	226
Sep 25, 2026	32.77	32.77	32.77	32.77	15.26	-0.27%	26
Sep 24, 2026	32.86	32.86	32.86	32.86	15.30	-0.85%	237
Sep 23, 2026	33.09	33.14	33.09	33.14	15.43	-1.00%	324
Sep 22, 2026	33.47	33.47	33.47	33.47	15.58	-0.59%	150
Sep 21, 2026	33.59	33.67	33.59	33.67	15.68	1.06%	2,645
Sep 18, 2026	33.32	33.32	33.32	33.32	15.51	0.53%	325
Sep 17, 2026	33.09	33.14	33.09	33.14	15.43	0.21%	178
Sep 16, 2026	33.07	33.07	33.07	33.07	15.40	0.03%	200
Sep 15, 2026	33.01	33.06	33.01	33.06	15.39	-0.63%	437
Sep 14, 2026	33.26	33.27	33.26	33.27	15.49	0.15%	1,775
Sep 11, 2026	33.22	33.22	33.22	33.22	15.47	-0.30%	14
Sep 10, 2026	33.39	33.39	33.32	33.32	15.52	0.04%	118
Sep 9, 2026	33.38	33.38	33.31	33.31	15.51	0.17%	969
Sep 8, 2026	33.25	33.25	33.25	33.25	15.48	0.12%	78
Sep 4, 2026	33.21	33.21	33.21	33.21	15.46	0.32%	44
Sep 3, 2026	33.11	33.11	33.11	33.11	15.41	-0.08%	19
Sep 2, 2026	33.20	33.48	33.13	33.13	15.43	-0.81%	757
Sep 1, 2026	33.40	33.40	33.40	33.40	15.55	0.42%	29
Aug 31, 2026	33.26	33.26	33.26	33.26	15.49	0.76%	21
Aug 28, 2026	33.01	33.01	33.01	33.01	15.37	-0.37%	34
Aug 27, 2026	33.18	33.18	33.13	33.13	15.43	0.41%	1,544
Aug 26, 2026	32.79	33.00	32.79	33.00	15.36	0.39%	1,074
Aug 25, 2026	32.87	32.87	32.87	32.87	15.30	-0.15%	15
Aug 24, 2026	32.99	32.99	32.91	32.91	15.33	-0.47%	180
Aug 21, 2026	33.07	33.07	33.07	33.07	15.40	0.30%	148
Aug 20, 2026	33.02	33.02	32.90	32.97	15.35	0.49%	1,009
Aug 19, 2026	32.83	32.83	32.81	32.81	15.28	-0.52%	1,735
Aug 18, 2026	32.97	32.98	32.82	32.98	15.36	0.30%	455
Aug 17, 2026	32.88	32.88	32.88	32.88	15.31	1.22%	64