KMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	28.60	28.60	28.58	28.58	28.58	-0.05%	350
Dec 4, 2025	28.49	28.59	28.48	28.59	28.59	0.42%	2,866
Dec 3, 2025	28.47	28.47	28.46	28.47	28.47	0.65%	200
Dec 2, 2025	28.28	28.29	28.28	28.29	28.29	0.01%	435
Dec 1, 2025	28.32	28.32	28.26	28.28	28.28	-0.39%	402
Nov 28, 2025	28.40	28.40	28.40	28.40	28.40	0.19%	-
Nov 26, 2025	28.36	28.36	28.34	28.34	28.34	0.57%	135
Nov 25, 2025	28.03	28.18	28.03	28.18	28.18	0.95%	300
Nov 24, 2025	27.84	27.92	27.84	27.92	27.91	1.12%	271
Nov 21, 2025	27.61	27.61	27.61	27.61	27.61	1.53%	-
Nov 20, 2025	27.77	27.77	27.19	27.19	27.19	-1.04%	358
Nov 19, 2025	27.49	27.49	27.48	27.48	27.48	-0.02%	100
Nov 18, 2025	27.48	27.48	27.48	27.48	27.48	0.29%	-
Nov 17, 2025	27.40	27.40	27.40	27.40	27.40	-1.04%	83
Nov 14, 2025	27.54	27.69	27.54	27.69	27.69	0.35%	1,952
Nov 13, 2025	27.59	27.59	27.59	27.59	27.59	-1.57%	202
Nov 12, 2025	28.03	28.03	28.03	28.03	28.03	-0.12%	-
Nov 11, 2025	28.07	28.07	28.07	28.07	28.07	0.09%	-
Nov 10, 2025	27.94	28.05	27.94	28.04	28.04	0.65%	1,105
Nov 7, 2025	27.60	27.86	27.60	27.86	27.86	0.19%	18,688
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	28.03	-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