KMCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	19.36	19.61	19.24	19.38	-	-	210
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
Aug 27, 2026	19.92	20.08	19.92	20.08	20.08	3.09%	291
Aug 26, 2026	19.52	19.52	19.48	19.48	19.48	-0.76%	549
Aug 25, 2026	19.63	19.63	19.63	19.63	19.63	4.57%	421
Aug 24, 2026	19.11	19.11	18.71	18.77	18.77	1.03%	3,232
Aug 21, 2026	18.75	18.75	18.28	18.58	18.58	-3.88%	19,640
Aug 20, 2026	19.42	19.50	19.18	19.33	19.33	-0.76%	43,362
Aug 19, 2026	19.44	19.48	19.19	19.48	19.48	2.66%	16,293
Aug 18, 2026	19.44	19.44	18.91	18.97	18.97	-6.01%	5,651
Aug 17, 2026	20.43	20.61	20.19	20.19	20.19	1.79%	7,442
Aug 14, 2026	19.82	19.83	19.79	19.83	19.83	0.38%	5,518
Aug 13, 2026	19.58	19.88	19.58	19.76	19.76	2.09%	4,841
Aug 12, 2026	19.29	19.36	19.29	19.36	19.36	5.03%	2,871
Aug 11, 2026	18.50	18.50	18.43	18.43	18.43	-0.65%	411
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