KJAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	37.94	37.94	37.35	37.35	37.35	-1.53%	16,124
Feb 20, 2025	38.03	38.03	37.77	37.93	37.93	-0.52%	10,304
Feb 19, 2025	37.95	38.13	37.95	38.13	38.13	-0.16%	9,519
Feb 18, 2025	38.10	38.19	37.99	38.19	38.19	0.37%	14,300
Feb 14, 2025	38.16	38.17	37.96	38.05	38.05	0.21%	11,164
Feb 13, 2025	38.00	38.08	37.84	37.97	37.97	0.26%	26,185
Feb 12, 2025	37.78	37.90	37.65	37.87	37.87	-0.45%	12,430
Feb 11, 2025	38.03	38.06	37.95	38.04	38.04	-0.21%	11,950
Feb 10, 2025	38.05	38.15	37.99	38.12	38.12	0.24%	9,937
Feb 7, 2025	38.19	38.19	37.91	38.03	38.03	-0.34%	10,034
Feb 6, 2025	38.36	38.36	38.08	38.16	38.16	-0.44%	72,803
Feb 5, 2025	38.15	38.33	38.15	38.33	38.33	0.70%	6,624
Feb 4, 2025	37.80	38.06	37.80	38.06	38.06	0.54%	228,524
Feb 3, 2025	37.64	37.91	37.53	37.86	37.86	-0.55%	26,262
Jan 31, 2025	38.16	38.36	37.92	38.07	38.07	-0.42%	32,853
Jan 30, 2025	38.18	38.33	38.08	38.23	38.23	0.47%	28,509
Jan 29, 2025	38.08	38.13	37.86	38.05	38.05	0.04%	44,748
Jan 28, 2025	38.03	38.13	37.94	38.04	38.04	0.01%	11,797
Jan 27, 2025	38.15	38.20	37.90	38.03	38.03	-0.42%	27,645
Jan 24, 2025	38.09	38.29	38.07	38.19	38.19	0.05%	26,821
Jan 23, 2025	37.93	38.25	37.93	38.17	38.17	0.10%	25,821
Jan 22, 2025	38.25	38.25	38.03	38.13	38.13	-0.31%	39,667
Jan 21, 2025	38.03	38.27	37.97	38.25	38.25	0.84%	63,016
Jan 17, 2025	38.05	38.05	37.74	37.93	37.93	0.21%	37,261
Jan 16, 2025	37.79	37.87	37.64	37.85	37.85	0.21%	84,643
Jan 15, 2025	37.76	37.86	37.66	37.77	37.77	1.04%	345,035
Jan 14, 2025	37.34	37.40	37.13	37.38	37.38	0.54%	36,239
Jan 13, 2025	36.88	37.19	36.86	37.18	37.18	0.19%	119,961
Jan 10, 2025	37.23	37.23	36.89	37.11	37.11	-1.12%	310,313
Jan 8, 2025	37.42	37.55	37.26	37.53	37.53	-0.16%	44,332
Jan 7, 2025	37.84	37.89	37.44	37.59	37.59	-0.48%	72,470
Jan 6, 2025	37.87	37.95	37.70	37.77	37.77	-0.05%	47,594
Jan 3, 2025	37.58	37.79	37.40	37.79	37.79	0.91%	146,976
Jan 2, 2025	37.65	37.71	37.19	37.45	37.45	0.27%	497,757
Dec 31, 2024	37.52	37.71	37.23	37.35	37.35	-	154,241
Dec 30, 2024	37.31	37.59	36.94	37.35	37.35	-0.69%	70,670
Dec 27, 2024	38.03	38.03	37.28	37.61	37.61	-1.49%	15,591
Dec 26, 2024	37.70	38.26	37.70	38.18	38.18	0.88%	9,558
Dec 24, 2024	37.55	37.85	37.53	37.85	37.85	1.03%	4,422
Dec 23, 2024	37.52	37.52	37.23	37.46	37.46	-0.27%	14,550
Dec 20, 2024	37.19	38.05	37.19	37.56	37.56	0.63%	124,028
Dec 19, 2024	37.61	37.61	37.26	37.32	37.32	-0.50%	19,209
Dec 18, 2024	39.10	39.21	37.42	37.51	37.51	-3.62%	26,450
Dec 17, 2024	39.12	39.12	38.87	38.92	38.92	-0.69%	21,343
Dec 16, 2024	39.02	39.36	39.02	39.19	39.19	0.46%	20,530
Dec 13, 2024	39.20	39.20	38.90	39.01	39.01	-0.38%	15,124
Dec 12, 2024	39.40	39.46	39.16	39.16	39.16	-0.76%	10,451
Dec 11, 2024	39.53	39.65	39.38	39.46	39.46	0.41%	75,065
Dec 10, 2024	39.39	39.50	39.28	39.30	39.30	-0.18%	8,980
Dec 9, 2024	39.63	39.70	39.37	39.37	39.37	-0.20%	24,045
Dec 6, 2024	39.42	39.59	39.42	39.45	39.45	0.20%	52,020
Dec 5, 2024	39.50	39.51	39.33	39.37	39.37	-0.60%	49,984
Dec 4, 2024	39.56	39.61	39.44	39.61	39.61	0.25%	113,864
Dec 3, 2024	39.48	39.51	39.33	39.51	39.51	-0.04%	53,282
Dec 2, 2024	39.55	39.55	39.37	39.53	39.53	0.02%	26,813
Nov 29, 2024	39.40	39.52	39.40	39.52	39.52	0.48%	3,791
Nov 27, 2024	39.38	39.44	39.32	39.33	39.33	-0.07%	17,583
Nov 26, 2024	39.44	39.44	39.25	39.36	39.36	-0.21%	37,109
Nov 25, 2024	39.47	39.52	39.37	39.44	39.44	0.64%	24,416
Nov 22, 2024	38.86	39.19	38.86	39.19	39.19	0.93%	296,766
Nov 21, 2024	38.53	38.92	38.53	38.83	38.83	0.96%	17,679
Nov 20, 2024	38.34	38.46	38.24	38.46	38.46	0.05%	6,196
Nov 19, 2024	37.94	38.50	37.94	38.44	38.44	0.43%	6,857
Nov 18, 2024	38.26	38.43	38.18	38.28	38.28	0.16%	25,326
Nov 15, 2024	38.46	38.46	38.08	38.22	38.22	-0.71%	7,411
Nov 14, 2024	38.83	38.83	38.47	38.49	38.49	-0.85%	55,513
Nov 13, 2024	39.11	39.17	38.80	38.82	38.82	-0.24%	32,596
Nov 12, 2024	39.16	39.27	38.87	38.92	38.92	-0.84%	7,009
Nov 11, 2024	39.10	39.31	39.10	39.24	39.24	0.65%	1,495,224
Nov 8, 2024	38.82	39.04	38.82	38.99	38.99	0.44%	64,912
Nov 7, 2024	38.72	38.89	38.72	38.82	38.82	0.18%	26,726
Nov 6, 2024	38.71	38.82	38.58	38.75	38.75	3.26%	17,661
Nov 5, 2024	37.00	37.53	37.00	37.53	37.53	1.16%	14,702
Nov 4, 2024	36.99	37.26	36.84	37.10	37.10	0.36%	20,505
Nov 1, 2024	37.01	37.14	36.93	36.96	36.96	0.20%	12,013
Oct 31, 2024	37.19	37.33	36.89	36.89	36.89	-1.00%	14,337
Oct 30, 2024	37.27	37.57	37.23	37.26	37.26	0.05%	10,384
Oct 29, 2024	37.13	37.30	37.13	37.24	37.24	-0.29%	30,075
Oct 28, 2024	37.28	37.43	37.28	37.35	37.35	1.06%	6,678
Oct 25, 2024	37.20	37.31	36.92	36.96	36.96	-0.14%	7,973
Oct 24, 2024	37.02	37.13	36.92	37.01	37.01	0.11%	14,161
Oct 23, 2024	37.02	37.09	36.79	36.97	36.97	-0.56%	17,237
Oct 22, 2024	37.20	37.24	37.13	37.18	37.18	-0.24%	8,072
Oct 21, 2024	37.52	37.52	37.23	37.27	37.27	-1.09%	6,297
Oct 18, 2024	37.71	37.71	37.63	37.68	37.68	0.08%	6,453
Oct 17, 2024	37.70	37.70	37.52	37.65	37.65	-0.17%	39,072
Oct 16, 2024	37.48	37.74	37.48	37.71	37.71	1.13%	10,273
Oct 15, 2024	37.23	37.59	37.23	37.29	37.29	-	15,043
Oct 14, 2024	37.07	37.31	37.07	37.29	37.29	0.40%	8,379
Oct 11, 2024	36.72	37.20	36.72	37.14	37.14	1.31%	337,358
Oct 10, 2024	36.55	36.66	36.55	36.66	36.66	-0.54%	9,414
Oct 9, 2024	36.88	36.98	36.77	36.86	36.86	0.24%	9,091
Oct 8, 2024	36.77	36.87	36.74	36.77	36.77	0.05%	12,143
Oct 7, 2024	36.85	36.85	36.67	36.75	36.75	-0.43%	11,973
Oct 4, 2024	37.00	37.00	36.72	36.91	36.91	0.90%	41,131
Oct 3, 2024	36.58	36.70	36.55	36.58	36.58	-0.62%	114,642
Oct 2, 2024	36.79	36.86	36.72	36.81	36.81	0.08%	14,340
Oct 1, 2024	37.00	37.00	36.64	36.78	36.78	-0.78%	34,657
Sep 30, 2024	37.07	37.16	36.85	37.07	37.07	0.19%	127,094
Sep 27, 2024	37.02	37.22	37.00	37.00	37.00	0.35%	6,677