KCAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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