KMEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	21.28	21.28	21.04	21.34	-	-	700
Sep 22, 2026	20.31	21.40	20.31	21.34	21.34	3.52%	75,398
Sep 21, 2026	20.56	20.78	20.36	20.62	20.62	3.55%	77,833
Sep 18, 2026	19.37	19.91	19.37	19.91	19.91	2.42%	31,538
Sep 17, 2026	19.08	19.50	19.08	19.44	19.44	5.25%	15,437
Sep 16, 2026	18.85	18.85	18.32	18.47	18.47	0.81%	35,615
Sep 15, 2026	18.58	18.58	18.18	18.32	18.32	-0.17%	13,239
Sep 14, 2026	18.23	18.59	18.17	18.35	18.35	-7.35%	44,393
Sep 11, 2026	20.20	20.20	19.72	19.81	19.81	0.96%	28,038
Sep 10, 2026	19.96	20.01	19.60	19.62	19.62	-5.08%	29,840
Sep 9, 2026	20.34	20.98	20.34	20.67	20.67	1.32%	55,762
Sep 8, 2026	20.58	20.96	20.38	20.40	20.40	2.67%	387,835
Sep 4, 2026	18.84	19.87	18.84	19.87	19.87	7.29%	91,032
Sep 3, 2026	18.45	18.55	18.02	18.52	18.52	-0.51%	27,366
Sep 2, 2026	18.35	18.64	18.34	18.62	18.62	1.95%	25,112
Sep 1, 2026	18.45	18.70	18.07	18.26	18.26	-2.67%	20,755
Aug 31, 2026	18.44	18.76	18.39	18.76	18.76	2.01%	18,740
Aug 28, 2026	18.43	18.71	18.33	18.39	18.39	-0.81%	24,160
Aug 27, 2026	19.19	19.19	18.31	18.54	18.54	-0.12%	65,948
Aug 26, 2026	18.38	18.66	18.37	18.56	18.56	0.17%	15,928
Aug 25, 2026	18.59	18.74	18.29	18.53	18.53	3.33%	39,080
Aug 24, 2026	18.37	18.37	17.57	17.94	17.94	-5.80%	59,887
Aug 21, 2026	19.36	19.39	19.01	19.04	19.04	0.32%	39,216
Aug 20, 2026	18.55	19.03	18.53	18.98	18.98	4.34%	73,068
Aug 19, 2026	18.95	18.95	17.95	18.19	18.19	0.56%	115,551
Aug 18, 2026	18.68	19.00	17.95	18.09	18.09	-8.41%	174,246
Aug 17, 2026	19.50	20.38	19.50	19.75	19.75	5.33%	202,310
Aug 14, 2026	19.08	19.25	18.57	18.75	18.75	0.86%	86,307
Aug 13, 2026	17.75	19.05	17.67	18.59	18.59	4.61%	154,365
Aug 12, 2026	17.67	17.92	17.50	17.77	17.77	7.50%	150,293
Aug 11, 2026	16.54	16.70	16.35	16.53	16.53	2.83%	106,459
Aug 10, 2026	16.08	16.47	16.00	16.08	16.08	-1.72%	73,620
Aug 7, 2026	16.92	16.92	15.82	16.36	16.36	-2.30%	203,000
Aug 6, 2026	16.18	17.29	16.05	16.74	16.74	-5.69%	174,594
Aug 5, 2026	17.55	18.12	17.52	17.75	17.75	-1.42%	117,360
Aug 4, 2026	17.50	18.11	17.44	18.01	18.00	7.43%	83,426
Aug 3, 2026	16.03	16.84	15.64	16.76	16.76	1.76%	222,736
Jul 31, 2026	18.05	18.22	16.42	16.47	16.47	-2.56%	233,841
Jul 30, 2026	15.66	17.11	15.64	16.90	16.90	16.17%	170,218
Jul 29, 2026	15.62	15.85	14.55	14.55	14.55	-8.03%	266,079
Jul 28, 2026	16.00	16.11	15.23	15.82	15.82	-8.71%	338,045
Jul 27, 2026	18.24	18.27	16.63	17.33	17.33	-1.23%	342,113
Jul 24, 2026	18.56	18.56	17.48	17.55	17.55	-9.60%	146,247
Jul 23, 2026	19.07	19.60	18.97	19.41	19.41	1.41%	182,143
Jul 22, 2026	18.75	19.40	18.71	19.14	19.14	-2.79%	179,644
Jul 21, 2026	19.01	19.75	18.88	19.69	19.69	11.62%	156,448
Jul 20, 2026	18.22	18.38	17.64	17.64	17.64	0.42%	160,281
Jul 17, 2026	16.73	18.49	16.29	17.57	17.57	0.90%	253,559
Jul 16, 2026	18.11	18.25	17.14	17.41	17.41	-9.04%	592,572
Jul 15, 2026	20.26	20.26	18.43	19.14	19.14	-6.63%	311,936