KMCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	13.68	13.68	13.68	13.65	13.65	0.84%	30,110
Nov 5, 2026	14.22	14.22	13.54	13.54	13.54	-14.72%	3,383
Nov 4, 2026	16.34	16.34	15.84	15.87	15.87	-0.76%	773
Nov 3, 2026	16.16	16.22	15.99	15.99	15.99	0.50%	2,501
Nov 2, 2026	16.62	16.62	15.91	15.91	15.91	-0.49%	1,824
Oct 30, 2026	16.10	16.14	15.82	15.99	15.99	-5.18%	2,687
Oct 29, 2026	16.87	16.87	16.87	16.87	16.87	-5.08%	340
Oct 28, 2026	17.62	17.81	17.59	17.77	17.77	5.67%	4,951
Oct 27, 2026	16.66	16.83	16.56	16.81	16.81	3.70%	1,231
Oct 26, 2026	16.02	16.21	15.93	16.21	16.21	0.63%	2,149
Oct 23, 2026	16.02	16.11	16.02	16.11	16.11	1.02%	535
Oct 22, 2026	16.36	16.36	15.95	15.95	15.95	-6.15%	2,389
Oct 21, 2026	17.21	17.21	16.82	17.00	17.00	1.78%	286
Oct 20, 2026	16.73	16.78	16.69	16.70	16.70	-2.49%	1,548
Oct 19, 2026	17.26	17.26	17.13	17.13	17.13	4.95%	1,516
Oct 16, 2026	16.88	16.88	16.32	16.32	16.32	-3.56%	3,946
Oct 15, 2026	16.70	16.92	16.70	16.92	16.92	-4.65%	606
Oct 14, 2026	18.02	18.02	17.75	17.75	17.75	-3.95%	1,502
Oct 13, 2026	18.22	18.47	18.22	18.47	18.47	-1.62%	439
Oct 12, 2026	18.94	19.00	18.75	18.78	18.78	-5.64%	6,304
Oct 9, 2026	19.90	19.90	19.90	19.90	19.90	0.61%	203
Oct 8, 2026	19.78	19.78	19.78	19.78	19.78	-3.42%	172
Oct 7, 2026	20.23	20.48	20.23	20.48	20.48	-2.41%	2,088
Oct 6, 2026	21.05	21.05	20.99	20.99	20.99	-1.19%	613
Oct 5, 2026	21.24	21.24	21.24	21.24	21.24	-0.15%	17
Oct 2, 2026	21.27	21.27	21.27	21.27	21.27	2.94%	250
Oct 1, 2026	20.29	20.66	20.29	20.66	20.66	3.27%	660
Sep 30, 2026	20.13	20.13	20.00	20.01	20.01	-0.43%	27,798
Sep 29, 2026	20.06	20.10	20.06	20.10	20.10	1.16%	421
Sep 28, 2026	19.83	20.01	19.63	19.87	19.86	-0.66%	1,360
Sep 25, 2026	19.79	20.00	19.79	20.00	20.00	2.56%	831
Sep 24, 2026	19.49	19.50	19.49	19.50	19.50	-1.60%	273
Sep 23, 2026	19.81	19.81	19.81	19.81	19.81	-3.61%	264
Sep 22, 2026	20.49	20.57	20.33	20.56	20.56	2.15%	3,427
Sep 21, 2026	20.12	20.12	20.12	20.12	20.12	3.70%	114
Sep 18, 2026	19.41	19.41	19.41	19.41	19.41	-2.35%	108
Sep 17, 2026	19.80	19.87	19.78	19.87	19.87	4.56%	2,046
Sep 16, 2026	19.30	19.30	19.01	19.01	19.01	-1.41%	2,308
Sep 15, 2026	19.28	19.28	19.28	19.28	19.28	-1.34%	427
Sep 14, 2026	19.52	19.74	19.52	19.54	19.54	-4.55%	812
Sep 11, 2026	20.57	20.57	20.47	20.47	20.47	2.10%	554
Sep 10, 2026	20.17	20.28	20.05	20.05	20.05	-2.75%	1,041
Sep 9, 2026	20.62	20.62	20.62	20.62	20.62	2.20%	82
Sep 8, 2026	20.21	20.31	20.17	20.17	20.17	-1.28%	3,715
Sep 4, 2026	19.85	20.43	19.85	20.43	20.43	4.36%	382
Sep 3, 2026	19.58	19.58	19.58	19.58	19.58	1.03%	229
Sep 2, 2026	19.24	19.39	19.24	19.38	19.38	0.45%	9,683
Sep 1, 2026	19.47	19.52	19.21	19.29	19.29	-3.88%	7,910
Aug 31, 2026	20.00	20.07	19.92	20.07	20.07	0.24%	557
Aug 28, 2026	20.15	20.19	20.03	20.03	20.03	-0.27%	1,211