KLIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2025	31.67	31.67	31.21	31.35	31.35	-1.14%	42,427
Nov 18, 2025	31.45	31.81	31.31	31.71	31.71	-0.12%	46,055
Nov 17, 2025	31.69	31.99	31.57	31.75	31.75	-0.21%	41,004
Nov 14, 2025	31.82	32.32	31.75	31.82	31.82	-1.28%	35,351
Nov 13, 2025	32.57	32.57	32.05	32.23	32.23	-0.12%	37,795
Nov 12, 2025	32.27	32.36	32.15	32.27	32.27	-0.25%	45,987
Nov 11, 2025	32.39	32.49	32.31	32.35	32.35	-0.09%	25,914
Nov 10, 2025	32.22	32.46	32.22	32.38	32.38	1.13%	17,004
Nov 7, 2025	32.03	32.04	31.71	32.02	32.02	-0.85%	69,314
Nov 6, 2025	32.34	32.50	32.16	32.29	32.29	0.60%	45,115
Nov 5, 2025	32.18	32.24	32.00	32.10	32.10	0.31%	16,952
Nov 4, 2025	32.20	32.20	32.00	32.00	32.00	-1.27%	50,597
Nov 3, 2025	32.47	32.50	32.17	32.41	32.41	0.19%	92,279
Oct 31, 2025	32.46	32.50	32.10	32.35	32.35	-0.40%	72,695
Oct 30, 2025	32.13	32.59	32.13	32.48	32.48	-2.79%	28,212
Oct 29, 2025	33.50	33.56	33.31	33.41	32.74	0.07%	61,621
Oct 28, 2025	33.42	33.43	33.20	33.39	32.72	-0.12%	84,173
Oct 27, 2025	33.26	33.49	33.26	33.43	32.76	1.09%	66,272
Oct 24, 2025	33.06	33.13	33.00	33.07	32.41	0.63%	41,750
Oct 23, 2025	32.68	32.94	32.56	32.86	32.20	1.51%	19,119
Oct 22, 2025	32.65	32.66	32.18	32.37	31.72	-0.74%	37,846
Oct 21, 2025	32.82	32.82	32.51	32.61	31.96	-0.55%	41,561
Oct 20, 2025	32.49	32.79	32.23	32.79	32.13	1.71%	123,666
Oct 17, 2025	31.62	32.31	31.62	32.24	31.59	0.59%	17,071
Oct 16, 2025	32.25	32.27	31.99	32.05	31.41	-0.65%	165,343
Oct 15, 2025	32.17	32.50	32.17	32.26	31.61	0.94%	14,395
Oct 14, 2025	31.86	32.24	31.68	31.96	31.32	-1.10%	24,509
Oct 13, 2025	32.18	32.37	32.16	32.31	31.67	3.24%	37,193
Oct 10, 2025	32.80	32.88	31.03	31.30	30.67	-4.63%	108,916
Oct 9, 2025	33.16	33.16	32.82	32.82	32.16	-0.73%	22,077
Oct 8, 2025	32.97	33.11	32.96	33.06	32.40	-0.03%	23,313
Oct 7, 2025	33.15	33.20	32.96	33.07	32.41	-0.21%	31,368
Oct 6, 2025	32.98	33.15	32.98	33.14	32.48	0.26%	18,357
Oct 3, 2025	33.30	33.30	33.03	33.06	32.39	-0.04%	24,978
Oct 2, 2025	33.10	33.10	33.00	33.07	32.41	0.21%	22,008
Oct 1, 2025	33.05	33.05	32.90	33.00	32.34	0.30%	22,852
Sep 30, 2025	32.90	33.03	32.90	32.90	32.24	-	45,738
Sep 29, 2025	32.77	32.98	32.77	32.90	32.24	-1.56%	35,024
Sep 26, 2025	33.47	33.47	33.31	33.42	32.10	-0.18%	35,517
Sep 25, 2025	33.46	33.48	33.32	33.48	32.15	0.21%	9,913
Sep 24, 2025	33.27	33.49	33.27	33.41	32.09	0.48%	17,888
Sep 23, 2025	33.45	33.45	33.20	33.25	31.93	-0.45%	23,995
Sep 22, 2025	33.50	33.50	33.39	33.40	32.08	-0.03%	41,798
Sep 19, 2025	33.45	33.50	33.31	33.41	32.09	0.09%	73,028
Sep 18, 2025	33.39	33.43	33.31	33.38	32.06	-0.07%	23,059
Sep 17, 2025	33.40	33.44	33.33	33.40	32.08	0.33%	45,488
Sep 16, 2025	33.28	33.32	33.17	33.29	31.97	0.21%	19,896
Sep 15, 2025	33.36	33.36	33.15	33.22	31.90	0.24%	36,454
Sep 12, 2025	33.10	33.15	33.09	33.14	31.83	0.09%	24,064
Sep 11, 2025	33.04	33.13	33.00	33.11	31.80	0.36%	28,437