KMCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	18.64	18.64	18.55	18.55	18.55	2.85%	2,397
Aug 7, 2026	17.90	18.08	17.90	18.04	18.04	1.11%	5,612
Aug 6, 2026	17.60	18.12	17.58	17.84	17.84	-1.76%	4,434
Aug 5, 2026	18.09	18.23	18.09	18.16	18.16	1.07%	425
Aug 4, 2026	17.63	17.96	17.29	17.96	17.96	8.95%	5,329
Aug 3, 2026	15.98	16.49	15.98	16.49	16.49	5.08%	1,298
Jul 31, 2026	15.86	16.03	15.69	15.69	15.69	-1.80%	4,231
Jul 30, 2026	15.69	15.98	15.69	15.98	15.98	8.27%	1,264
Jul 29, 2026	14.97	14.97	14.45	14.76	14.76	-7.67%	12,892
Jul 28, 2026	15.79	16.06	15.57	15.99	15.99	-4.95%	3,481
Jul 27, 2026	17.24	17.24	16.72	16.82	16.82	-2.42%	5,222
Jul 24, 2026	17.54	17.74	17.18	17.24	17.24	-5.80%	30,915
Jul 23, 2026	18.22	18.30	18.18	18.30	18.30	3.27%	5,632
Jul 22, 2026	17.82	17.82	17.72	17.72	17.72	0.19%	1,138
Jul 21, 2026	17.46	17.79	17.45	17.69	17.69	4.21%	8,567
Jul 20, 2026	17.01	17.14	16.91	16.97	16.97	-3.36%	16,123
Jul 17, 2026	17.48	17.85	17.48	17.56	17.56	1.03%	8,787
Jul 16, 2026	17.66	17.66	17.30	17.38	17.38	-3.57%	2,490
Jul 15, 2026	18.12	18.16	17.82	18.03	18.02	-0.46%	26,209
Jul 14, 2026	17.95	18.51	17.84	18.11	18.11	0.97%	6,809
Jul 13, 2026	18.05	18.09	17.74	17.93	17.93	-4.17%	16,501
Jul 10, 2026	18.64	18.77	18.49	18.71	18.71	3.20%	1,634
Jul 9, 2026	17.85	18.13	17.85	18.13	18.13	-0.82%	940
Jul 8, 2026	17.59	18.28	17.56	18.28	18.28	-2.41%	2,726
Jul 7, 2026	18.73	18.93	18.45	18.73	18.73	-6.05%	27,449
Jul 6, 2026	19.93	20.10	19.93	19.94	19.94	0.07%	20,564
Jul 2, 2026	20.21	20.60	19.44	19.93	19.93	-4.78%	62,217
Jul 1, 2026	21.08	21.44	20.93	20.93	20.93	-4.08%	25,989
Jun 30, 2026	21.56	21.90	21.56	21.81	21.81	3.69%	10,723
Jun 29, 2026	20.57	21.04	20.26	21.04	21.04	2.37%	7,111
Jun 26, 2026	20.38	20.83	20.38	20.55	20.55	-2.28%	1,440
Jun 25, 2026	21.46	21.46	20.82	21.03	21.03	0.84%	4,099
Jun 24, 2026	21.06	21.06	20.47	20.86	20.86	-0.01%	5,563
Jun 23, 2026	20.87	21.38	20.72	20.86	20.86	-11.68%	5,747
Jun 22, 2026	23.50	23.65	23.50	23.62	23.62	-1.75%	2,934
Jun 18, 2026	23.51	24.08	23.51	24.04	24.04	4.11%	3,747
Jun 17, 2026	23.67	23.67	23.09	23.09	23.09	-0.87%	3,627
Jun 16, 2026	23.90	23.90	23.29	23.29	23.29	-4.14%	4,980
Jun 15, 2026	23.85	24.30	23.53	24.30	24.30	6.87%	66,134
Jun 12, 2026	22.07	22.87	22.04	22.74	22.74	1.60%	28,871
Jun 11, 2026	21.02	22.38	21.00	22.38	22.38	11.36%	9,524
Jun 10, 2026	20.53	20.98	20.10	20.10	20.10	-1.13%	2,214
Jun 9, 2026	21.17	21.19	20.00	20.33	20.33	-0.87%	4,112
Jun 8, 2026	20.40	20.65	20.15	20.51	20.51	4.87%	26,709
Jun 5, 2026	21.01	21.01	19.55	19.55	19.55	-12.47%	8,357
Jun 4, 2026	21.78	22.45	21.48	22.34	22.34	-2.48%	33,424
Jun 3, 2026	22.00	22.91	22.00	22.91	22.91	-1.27%	2,739
Jun 2, 2026	22.93	23.21	22.83	23.20	23.20	-4.58%	12,813
Jun 1, 2026	23.87	24.45	23.59	24.32	24.32	2.62%	5,304
May 29, 2026	23.69	23.99	23.69	23.70	23.70	0.21%	3,999