KMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	27.75	27.81	27.75	27.81	27.81	-0.85%	409
Nov 5, 2025	28.03	28.08	28.03	28.05	28.05	0.71%	3,604
Nov 4, 2025	27.94	27.94	27.85	27.85	27.85	-0.67%	204
Nov 3, 2025	28.02	28.04	28.00	28.04	28.04	-0.26%	1,356
Oct 31, 2025	28.11	28.11	28.11	28.11	28.11	0.29%	-
Oct 30, 2025	28.07	28.10	28.02	28.03	28.03	-0.16%	10,124
Oct 29, 2025	28.21	28.21	28.07	28.07	28.07	-0.53%	514
Oct 28, 2025	28.28	28.28	28.22	28.22	28.22	-0.22%	2,076
Oct 27, 2025	28.24	28.28	28.24	28.28	28.28	0.08%	198
Oct 24, 2025	28.26	28.26	28.26	28.26	28.26	0.61%	882
Oct 23, 2025	28.05	28.09	28.02	28.09	28.09	0.55%	319
Oct 22, 2025	27.85	27.93	27.85	27.93	27.93	-0.66%	113
Oct 21, 2025	28.12	28.12	28.12	28.12	28.12	-0.13%	102
Oct 20, 2025	28.16	28.16	28.16	28.16	28.16	1.02%	157
Oct 17, 2025	27.83	27.87	27.83	27.87	27.87	-0.21%	175
Oct 16, 2025	27.96	27.96	27.93	27.93	27.93	-0.87%	28,367
Oct 15, 2025	28.10	28.17	28.10	28.17	28.17	0.34%	101
Oct 14, 2025	27.93	28.08	27.93	28.08	28.08	0.43%	102
Oct 13, 2025	27.74	27.96	27.74	27.96	27.96	1.40%	550
Oct 10, 2025	27.66	27.67	27.58	27.58	27.58	-1.35%	350
Oct 9, 2025	27.95	27.95	27.95	27.95	27.95	-0.28%	-
Oct 8, 2025	28.03	28.03	28.03	28.03	28.03	0.46%	-
Oct 7, 2025	27.90	27.90	27.90	27.90	27.90	-0.53%	1
Oct 6, 2025	28.05	28.05	28.05	28.05	28.05	0.16%	1
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