KCAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	32.17	32.30	31.94	32.30	32.30	-0.51%	986
Oct 14, 2026	32.40	32.47	32.40	32.47	32.47	-1.03%	171
Oct 13, 2026	32.80	32.80	32.80	32.80	32.80	0.38%	246
Oct 12, 2026	32.62	32.75	32.62	32.68	32.68	0.34%	537
Oct 9, 2026	32.50	32.57	32.50	32.57	32.57	0.26%	281
Oct 8, 2026	32.49	32.49	32.49	32.49	32.49	0.16%	20
Oct 7, 2026	32.44	32.44	32.44	32.44	32.44	-0.32%	15
Oct 6, 2026	32.46	32.54	32.46	32.54	32.54	0.29%	636
Oct 5, 2026	32.45	32.45	32.45	32.45	32.45	-	67
Oct 2, 2026	32.45	32.45	32.45	32.45	32.45	-0.57%	43
Oct 1, 2026	32.57	32.63	32.57	32.63	32.63	0.03%	353
Sep 30, 2026	32.62	32.62	32.62	32.62	32.62	0.64%	89
Sep 29, 2026	32.41	32.41	32.41	32.41	32.41	0.09%	27
Sep 28, 2026	32.45	32.45	32.39	32.39	32.38	-1.16%	226
Sep 25, 2026	32.77	32.77	32.77	32.77	32.77	-0.27%	23
Sep 24, 2026	32.86	32.86	32.86	32.86	32.86	-0.85%	237
Sep 23, 2026	33.09	33.14	33.09	33.14	33.14	-1.00%	324
Sep 22, 2026	33.47	33.47	33.47	33.47	33.47	-0.59%	150
Sep 21, 2026	33.59	33.67	33.59	33.67	33.67	1.06%	2,645
Sep 18, 2026	33.32	33.32	33.32	33.32	33.32	0.53%	325
Sep 17, 2026	33.09	33.14	33.09	33.14	33.14	0.21%	178
Sep 16, 2026	33.07	33.07	33.07	33.07	33.07	0.03%	200
Sep 15, 2026	33.01	33.06	33.01	33.06	33.06	-0.63%	387
Sep 14, 2026	33.26	33.27	33.26	33.27	33.27	0.15%	1,775
Sep 11, 2026	33.22	33.22	33.22	33.22	33.22	-0.30%	14
Sep 10, 2026	33.39	33.39	33.32	33.32	33.32	0.04%	118
Sep 9, 2026	33.38	33.38	33.31	33.31	33.31	0.17%	969
Sep 8, 2026	33.25	33.25	33.25	33.25	33.25	0.12%	78
Sep 4, 2026	33.21	33.21	33.21	33.21	33.21	0.32%	44
Sep 3, 2026	33.11	33.11	33.11	33.11	33.11	-0.08%	19
Sep 2, 2026	33.20	33.48	33.13	33.13	33.13	-0.81%	757
Sep 1, 2026	33.40	33.40	33.40	33.40	33.40	0.42%	29
Aug 31, 2026	33.26	33.26	33.26	33.26	33.26	0.76%	21
Aug 28, 2026	33.01	33.01	33.01	33.01	33.01	-0.37%	34
Aug 27, 2026	33.18	33.18	33.13	33.13	33.13	0.41%	1,544
Aug 26, 2026	32.79	33.00	32.79	33.00	33.00	0.39%	1,074
Aug 25, 2026	32.87	32.87	32.87	32.87	32.87	-0.15%	15
Aug 24, 2026	32.99	32.99	32.91	32.91	32.91	-0.47%	180
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