KMEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	19.08	19.25	18.57	18.75	18.75	0.86%	86,297
Aug 13, 2026	17.75	19.05	17.67	18.59	18.59	4.61%	154,314
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
Jul 14, 2026	20.20	20.56	19.75	20.50	20.50	8.15%	342,274
Jul 13, 2026	19.05	19.38	18.69	18.96	18.96	-10.97%	534,356
Jul 10, 2026	21.02	21.54	20.71	21.29	21.29	-2.43%	677,544
Jul 9, 2026	22.18	22.50	21.82	21.82	21.82	3.36%	745,162
Jul 8, 2026	19.93	21.14	19.93	21.11	21.11	3.04%	354,475
Jul 7, 2026	20.78	20.78	19.87	20.49	20.49	-8.54%	684,393
Jul 6, 2026	22.46	22.83	22.05	22.40	22.40	8.26%	758,250
Jul 2, 2026	23.11	23.80	20.20	20.69	20.69	-10.51%	549,715