KMEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	14.07	14.09	13.46	13.91	13.91	-3.13%	32,178
Nov 12, 2026	13.88	14.43	13.86	14.36	14.36	-2.45%	105,690
Nov 11, 2026	14.37	15.07	14.17	14.72	14.72	10.93%	44,188
Nov 10, 2026	13.25	13.70	12.98	13.27	13.27	-3.07%	57,124
Nov 9, 2026	13.01	13.75	12.92	13.69	13.69	7.16%	132,902
Nov 6, 2026	13.17	13.27	12.63	12.78	12.78	4.20%	67,133
Nov 5, 2026	13.89	13.90	12.26	12.26	12.26	-17.66%	402,119
Nov 4, 2026	15.47	15.77	14.84	14.89	14.89	-6.00%	43,177
Nov 3, 2026	15.84	16.02	15.68	15.84	15.84	3.73%	39,650
Nov 2, 2026	16.36	16.36	15.27	15.27	15.27	-3.60%	30,554
Oct 30, 2026	16.03	16.27	15.48	15.84	15.84	-8.01%	31,399
Oct 29, 2026	17.47	17.47	17.03	17.22	17.22	-4.01%	23,669
Oct 28, 2026	17.46	17.94	17.43	17.94	17.94	7.23%	89,676
Oct 27, 2026	16.40	16.74	16.35	16.73	16.73	4.56%	23,560
Oct 26, 2026	15.73	16.13	15.64	16.00	16.00	3.09%	21,227
Oct 23, 2026	15.50	15.70	15.45	15.52	15.52	3.40%	29,449
Oct 22, 2026	15.51	15.82	14.89	15.01	15.01	-7.29%	70,970
Oct 21, 2026	16.43	16.43	15.90	16.19	16.19	2.47%	22,659
Oct 20, 2026	15.44	15.98	15.43	15.80	15.80	-1.19%	32,348
Oct 19, 2026	16.14	16.32	15.90	15.99	15.99	4.41%	37,017
Oct 16, 2026	15.95	15.95	15.28	15.32	15.32	-5.99%	56,778
Oct 15, 2026	15.42	16.35	15.28	16.29	16.29	-1.87%	132,211
Oct 14, 2026	16.93	17.15	16.60	16.60	16.60	-5.17%	35,968
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