KMCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	22.83	23.65	22.73	23.65	23.65	3.58%	7,213
May 27, 2026	23.13	23.13	22.50	22.83	22.83	-4.08%	7,876
May 26, 2026	23.16	23.81	23.16	23.80	23.80	11.10%	24,154
May 22, 2026	21.81	21.81	21.42	21.42	21.42	0.31%	1,576
May 21, 2026	20.96	21.39	20.96	21.36	21.36	4.31%	1,329
May 20, 2026	19.94	20.47	19.94	20.47	20.47	2.64%	1,146
May 19, 2026	19.39	20.27	19.25	19.95	19.95	-3.87%	1,587
May 18, 2026	21.20	21.81	20.20	20.75	20.75	-1.03%	43,023
May 15, 2026	20.84	21.12	20.76	20.97	20.97	-5.81%	11,720
May 14, 2026	22.11	22.29	22.11	22.26	22.26	-1.38%	1,205
May 13, 2026	22.33	22.61	21.98	22.57	22.57	5.43%	50,001
May 12, 2026	23.55	23.55	21.09	21.41	21.41	-7.57%	12,390
May 11, 2026	23.11	23.17	22.85	23.16	23.16	0.20%	5,297
May 8, 2026	22.61	23.15	22.61	23.11	23.11	4.39%	24,770