KLIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	26.00	26.04	25.77	25.77	25.77	-0.50%	17,505
Mar 26, 2026	26.24	26.28	25.90	25.90	25.90	-2.48%	25,132
Mar 25, 2026	26.73	26.73	26.54	26.56	26.56	2.19%	14,377
Mar 24, 2026	26.07	26.10	25.95	25.99	25.99	-0.38%	23,618
Mar 23, 2026	26.12	26.39	26.08	26.09	26.09	0.81%	39,554
Mar 20, 2026	26.26	26.31	25.88	25.88	25.88	-2.34%	44,713
Mar 19, 2026	26.49	26.65	26.20	26.50	26.50	-0.90%	67,823
Mar 18, 2026	27.34	27.38	26.74	26.74	26.74	-2.19%	30,684
Mar 17, 2026	27.46	27.54	27.33	27.34	27.34	-0.18%	38,029
Mar 16, 2026	27.23	27.56	27.23	27.39	27.39	1.11%	21,341
Mar 13, 2026	27.09	27.35	27.05	27.09	27.09	0.56%	15,038
Mar 12, 2026	27.15	27.23	26.90	26.94	26.94	-1.21%	37,597
Mar 11, 2026	27.36	27.38	27.10	27.27	27.27	-1.11%	18,366
Mar 10, 2026	27.26	27.85	27.26	27.58	27.58	1.76%	34,057
Mar 9, 2026	26.65	27.23	26.58	27.10	27.10	1.35%	42,858
Mar 6, 2026	26.43	26.90	26.43	26.74	26.74	1.21%	65,618
Mar 5, 2026	26.36	26.57	26.28	26.42	26.42	-2.00%	39,719
Mar 4, 2026	26.79	26.99	26.75	26.96	26.96	0.86%	36,116
Mar 3, 2026	26.71	26.84	26.21	26.73	26.73	-2.52%	130,675
Mar 2, 2026	27.26	27.54	27.07	27.42	27.42	-1.47%	75,526
Feb 27, 2026	27.98	28.00	27.74	27.83	27.83	-0.75%	62,442
Feb 26, 2026	28.13	28.17	27.82	28.04	28.04	-3.91%	87,998
Feb 25, 2026	29.00	29.30	29.00	29.18	28.60	-0.14%	50,774
Feb 24, 2026	28.88	29.30	28.88	29.22	28.64	-0.17%	33,921
Feb 23, 2026	29.39	29.56	29.14	29.27	28.68	-0.81%	60,477
Feb 20, 2026	29.00	29.51	28.89	29.51	28.92	0.20%	40,900
Feb 19, 2026	29.36	29.62	29.36	29.45	28.86	-0.65%	14,124
Feb 18, 2026	29.60	29.86	29.60	29.64	29.05	0.67%	23,384
Feb 17, 2026	29.51	29.65	29.29	29.45	28.86	-0.24%	23,737
Feb 13, 2026	29.40	29.64	29.27	29.52	28.93	0.30%	27,464
Feb 12, 2026	30.08	30.08	29.29	29.43	28.84	-3.10%	45,600
Feb 11, 2026	30.61	30.61	30.23	30.37	29.76	-0.46%	20,693
Feb 10, 2026	30.37	30.70	30.36	30.51	29.90	-0.16%	84,548
Feb 9, 2026	30.31	30.65	30.31	30.56	29.95	0.49%	18,770
Feb 6, 2026	29.87	30.53	29.87	30.41	29.80	2.49%	30,422
Feb 5, 2026	29.91	30.10	29.66	29.67	29.08	-0.10%	160,614
Feb 4, 2026	30.33	30.33	29.52	29.70	29.11	-2.21%	99,418
Feb 3, 2026	30.69	30.69	30.25	30.37	29.76	-1.59%	35,552
Feb 2, 2026	30.69	31.05	30.69	30.86	30.24	0.03%	52,804
Jan 30, 2026	31.00	31.17	30.80	30.85	30.23	-1.09%	64,066
Jan 29, 2026	31.41	31.41	31.00	31.19	30.57	-1.83%	34,930
Jan 28, 2026	31.86	31.86	31.73	31.77	30.51	0.32%	41,504
Jan 27, 2026	31.76	31.76	31.65	31.67	30.42	0.22%	55,485
Jan 26, 2026	31.54	31.70	31.53	31.60	30.35	0.22%	47,796
Jan 23, 2026	31.42	31.65	31.42	31.53	30.28	0.10%	38,970
Jan 22, 2026	31.61	31.62	31.50	31.50	30.25	0.77%	57,787
Jan 21, 2026	31.46	31.49	31.16	31.26	30.02	0.61%	47,226
Jan 20, 2026	31.19	31.24	30.91	31.07	29.84	-0.61%	32,309
Jan 16, 2026	31.45	31.45	31.15	31.26	30.02	-0.60%	62,906
Jan 15, 2026	31.64	31.64	31.40	31.45	30.20	-0.57%	22,211