KCAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	580
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%	1,883
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
Mar 5, 2026	31.79	31.79	31.62	31.72	31.72	-0.23%	400
Mar 4, 2026	31.79	31.79	31.79	31.79	31.79	0.64%	2
Mar 3, 2026	31.41	31.59	31.41	31.59	31.59	-1.36%	354
Mar 2, 2026	31.86	32.02	31.86	32.02	32.02	1.73%	308
Feb 27, 2026	31.43	31.48	31.43	31.48	31.48	-0.59%	204
Feb 26, 2026	31.67	31.67	31.67	31.67	31.67	-0.06%	14
Feb 25, 2026	31.54	31.69	31.54	31.69	31.69	0.83%	1,115
Feb 24, 2026	31.20	31.42	31.20	31.42	31.42	1.47%	2,672
Feb 23, 2026	30.97	30.97	30.97	30.97	30.97	-0.05%	11
Feb 20, 2026	30.94	30.99	30.94	30.99	30.99	0.29%	3,364
Feb 19, 2026	30.88	30.90	30.88	30.90	30.90	-0.41%	531
Feb 18, 2026	31.19	31.19	31.02	31.02	31.02	0.26%	111
Feb 17, 2026	30.95	30.95	30.95	30.95	30.95	0.65%	29
Feb 13, 2026	30.75	30.75	30.75	30.75	30.75	-0.63%	17
Feb 12, 2026	30.94	30.94	30.94	30.94	30.94	-0.21%	9
Feb 11, 2026	31.01	31.01	31.01	31.01	31.01	-0.17%	34
Feb 10, 2026	31.06	31.06	31.06	31.06	31.06	0.25%	28
Feb 9, 2026	30.81	30.98	30.81	30.98	30.98	1.26%	301
Feb 6, 2026	30.59	30.59	30.59	30.59	30.59	1.18%	114