KLIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	26.36	26.57	26.28	26.34	-	-2.30%	29,975
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%	130,389
Mar 2, 2026	27.26	27.54	27.07	27.42	27.42	-1.47%	75,495
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
Jan 14, 2026	31.51	31.64	31.51	31.63	30.38	0.13%	19,621
Jan 13, 2026	31.42	31.68	31.42	31.59	30.34	-0.44%	61,102
Jan 12, 2026	31.42	31.73	31.42	31.73	30.47	1.70%	13,591
Jan 9, 2026	31.31	31.31	31.06	31.20	29.96	-0.06%	25,502
Jan 8, 2026	30.86	31.22	30.86	31.22	29.98	0.70%	25,587
Jan 7, 2026	31.23	31.23	31.00	31.00	29.78	-0.89%	19,268
Jan 6, 2026	31.55	31.55	31.28	31.28	30.04	-0.06%	27,443
Jan 5, 2026	30.88	31.34	30.88	31.30	30.06	1.26%	72,120
Jan 2, 2026	30.54	30.98	30.54	30.91	29.69	3.03%	52,388
Dec 31, 2025	30.38	30.38	29.94	30.00	28.81	-1.70%	50,765
Dec 30, 2025	30.02	30.52	29.93	30.52	29.31	-1.39%	152,462
Dec 29, 2025	30.81	30.95	30.75	30.95	29.13	-0.71%	37,861
Dec 26, 2025	30.92	31.18	30.92	31.17	29.34	0.78%	24,924
Dec 24, 2025	31.01	31.03	30.91	30.93	29.11	0.19%	123,618
Dec 23, 2025	30.86	31.00	30.70	30.87	29.05	-0.74%	33,254
Dec 22, 2025	30.85	31.10	30.85	31.10	29.27	0.94%	16,681