KMEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	15.42	16.35	15.28	16.29	16.29	-1.87%	132,211
Oct 14, 2026	16.91	17.16	16.60	16.60	16.60	-5.17%	18,014
Oct 13, 2026	17.07	17.51	17.04	17.51	17.51	-3.23%	37,680
Oct 12, 2026	18.56	18.56	18.03	18.09	18.09	-4.54%	66,074
Oct 9, 2026	19.30	19.30	18.92	18.95	18.95	-0.63%	30,145
Oct 8, 2026	19.65	19.75	18.91	19.07	19.07	-4.89%	47,789
Oct 7, 2026	19.40	20.15	19.26	20.05	20.05	1.01%	68,575
Oct 6, 2026	20.36	20.41	19.84	19.85	19.85	-3.22%	92,824
Oct 5, 2026	20.59	20.79	20.51	20.51	20.51	-0.34%	35,757
Oct 2, 2026	20.99	21.00	20.48	20.58	20.58	-0.63%	43,639
Oct 1, 2026	20.26	20.71	19.92	20.71	20.71	3.01%	39,656
Sep 30, 2026	20.41	20.44	20.04	20.11	20.11	-1.45%	33,255
Sep 29, 2026	20.44	20.54	20.17	20.40	20.40	2.31%	23,615
Sep 28, 2026	20.13	20.18	19.50	19.94	19.94	-3.73%	56,141
Sep 25, 2026	20.69	20.77	20.38	20.71	20.71	1.83%	22,129
Sep 24, 2026	20.33	20.48	20.07	20.34	20.34	-1.45%	39,056
Sep 23, 2026	21.09	21.09	20.58	20.64	20.64	-3.29%	74,702
Sep 22, 2026	20.31	21.40	20.31	21.34	21.34	3.52%	75,405
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