KMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	28.01	28.01	28.01	28.01	28.01	0.47%	3
Oct 2, 2025	27.88	27.88	27.88	27.88	27.88	0.14%	107
Oct 1, 2025	27.78	27.84	27.78	27.84	27.84	0.13%	1,164
Sep 30, 2025	27.75	27.80	27.75	27.80	27.80	0.10%	149
Sep 29, 2025	27.84	27.84	27.77	27.77	27.77	-0.01%	128
Sep 26, 2025	27.70	27.78	27.70	27.78	27.78	0.52%	217
Sep 25, 2025	27.63	27.63	27.63	27.63	27.63	-0.40%	79
Sep 24, 2025	27.74	27.74	27.74	27.74	27.74	-0.38%	54
Sep 23, 2025	27.92	27.92	27.85	27.85	27.85	-0.18%	13,377
Sep 22, 2025	27.90	27.90	27.90	27.90	27.90	0.27%	8
Sep 19, 2025	27.82	27.82	27.82	27.82	27.82	-0.21%	-
Sep 18, 2025	27.88	27.88	27.88	27.88	27.88	1.06%	104
Sep 17, 2025	27.58	27.75	27.58	27.59	27.59	0.11%	410
Sep 16, 2025	27.50	27.56	27.50	27.56	27.56	-0.01%	1,142
Sep 15, 2025	27.56	27.56	27.56	27.56	27.56	0.07%	77
Sep 12, 2025	27.57	27.57	27.54	27.54	27.54	-0.26%	242
Sep 11, 2025	27.62	27.62	27.62	27.62	27.62	0.73%	24
Sep 10, 2025	27.42	27.42	27.42	27.42	27.42	-0.04%	76
Sep 9, 2025	27.43	27.43	27.43	27.43	27.43	-0.20%	90
Sep 8, 2025	27.44	27.48	27.43	27.48	27.48	0.04%	4,159
Sep 5, 2025	27.37	27.47	27.37	27.47	27.47	0.44%	565
Sep 4, 2025	27.25	27.35	27.25	27.35	27.35	0.55%	459
Sep 3, 2025	27.19	27.20	27.19	27.20	27.20	-0.09%	1,724
Sep 2, 2025	27.10	27.22	27.10	27.22	27.22	-0.23%	421
Aug 29, 2025	27.31	27.31	27.27	27.29	27.29	-0.23%	3,545
Aug 28, 2025	27.32	27.35	27.29	27.35	27.35	0.11%	650
Aug 27, 2025	27.28	27.32	27.27	27.32	27.32	0.35%	1,687
Aug 26, 2025	27.23	27.23	27.23	27.23	27.23	0.46%	300
Aug 25, 2025	27.18	27.18	27.10	27.10	27.10	-0.53%	260
Aug 22, 2025	27.17	27.25	27.14	27.25	27.25	2.02%	300
Aug 21, 2025	26.64	26.71	26.63	26.71	26.71	0.01%	611
Aug 20, 2025	26.54	26.70	26.54	26.70	26.70	-0.03%	1,755
Aug 19, 2025	26.74	26.75	26.71	26.71	26.71	-0.48%	342
Aug 18, 2025	26.82	26.85	26.80	26.84	26.84	0.23%	2,300
Aug 15, 2025	26.82	26.82	26.78	26.78	26.78	-0.32%	412
Aug 14, 2025	26.80	26.87	26.80	26.87	26.87	-0.57%	1,036
Aug 13, 2025	26.90	27.02	26.90	27.02	27.02	0.99%	1,476
Aug 12, 2025	26.76	26.76	26.76	26.76	26.76	1.61%	4,117
Aug 11, 2025	26.45	26.45	26.31	26.33	26.33	-0.07%	4,117
Aug 8, 2025	26.35	26.35	26.35	26.35	26.35	0.20%	3,018
Aug 7, 2025	26.35	26.35	26.26	26.30	26.30	-0.22%	3,018
Aug 6, 2025	26.29	26.35	26.29	26.35	26.35	-0.08%	241
Aug 5, 2025	26.38	26.38	26.38	26.38	26.38	0.37%	-
Aug 4, 2025	26.28	26.28	26.28	26.28	26.28	1.15%	-
Aug 1, 2025	25.98	25.98	25.98	25.98	25.98	-0.90%	73
Jul 31, 2025	26.21	26.21	26.21	26.21	26.21	-0.60%	943
Jul 30, 2025	26.52	26.52	26.29	26.37	26.37	-0.31%	3,918
Jul 29, 2025	26.43	26.45	26.43	26.45	26.45	-0.34%	100
Jul 28, 2025	26.54	26.54	26.54	26.54	26.54	-	-
Jul 25, 2025	26.54	26.54	26.54	26.54	26.54	0.17%	2