KOMP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	50.14	50.14	49.13	49.18	49.18	-2.32%	77,921
Oct 30, 2024	50.07	50.85	50.07	50.35	50.35	0.14%	83,107
Oct 29, 2024	50.30	50.38	50.01	50.28	50.28	-0.20%	66,411
Oct 28, 2024	49.95	50.46	49.95	50.38	50.38	1.70%	69,600
Oct 25, 2024	49.86	50.15	49.50	49.54	49.54	-0.14%	62,120
Oct 24, 2024	49.73	49.98	49.33	49.61	49.61	0.55%	61,439
Oct 23, 2024	49.69	49.83	48.98	49.34	49.34	-1.08%	66,100
Oct 22, 2024	49.98	50.01	49.78	49.88	49.88	-0.60%	109,600
Oct 21, 2024	50.38	50.42	49.80	50.18	50.18	-0.65%	69,212
Oct 18, 2024	50.32	50.52	50.26	50.51	50.51	0.98%	91,100
Oct 17, 2024	50.44	50.44	49.99	50.02	50.02	-0.79%	66,600
Oct 16, 2024	50.04	50.42	49.95	50.42	50.42	1.41%	80,801
Oct 15, 2024	50.05	50.24	49.71	49.72	49.72	-0.80%	47,202
Oct 14, 2024	49.85	50.18	49.81	50.12	50.12	0.85%	78,000
Oct 11, 2024	48.75	49.74	48.75	49.70	49.70	1.76%	47,500
Oct 10, 2024	48.87	48.92	48.51	48.84	48.84	-0.63%	70,706
Oct 9, 2024	48.82	49.32	48.82	49.15	49.15	0.27%	79,819
Oct 8, 2024	48.71	49.02	48.66	49.02	49.02	-0.16%	57,400
Oct 7, 2024	49.33	49.45	48.78	49.10	49.10	-0.51%	60,500
Oct 4, 2024	49.22	49.35	48.74	49.35	49.35	1.56%	85,800
Oct 3, 2024	48.63	48.73	48.39	48.59	48.59	-0.76%	60,100
Oct 2, 2024	48.76	49.09	48.56	48.96	48.96	0.43%	83,606
Oct 1, 2024	49.26	49.26	48.48	48.75	48.75	-1.18%	72,043
Sep 30, 2024	49.27	49.50	48.89	49.33	49.33	-0.06%	67,634
Sep 27, 2024	49.40	49.79	49.22	49.36	49.36	0.61%	60,500
Sep 26, 2024	49.00	49.21	48.63	49.06	49.06	1.66%	66,700
Sep 25, 2024	48.55	48.63	48.21	48.26	48.26	-0.82%	67,137
Sep 24, 2024	48.60	48.67	48.22	48.66	48.66	0.72%	52,000
Sep 23, 2024	48.29	48.41	48.14	48.31	48.31	0.12%	69,044
Sep 20, 2024	48.33	48.36	47.95	48.25	48.15	-0.47%	69,449
Sep 19, 2024	48.76	48.76	48.29	48.48	48.38	1.76%	142,900
Sep 18, 2024	47.88	48.66	47.62	47.64	47.54	-0.38%	73,125
Sep 17, 2024	47.72	48.19	47.62	47.82	47.72	0.80%	56,000
Sep 16, 2024	47.41	47.51	47.18	47.44	47.34	-0.15%	59,730
Sep 13, 2024	47.03	47.61	47.03	47.51	47.41	1.54%	49,800
Sep 12, 2024	46.59	46.96	46.14	46.79	46.69	0.69%	76,347
Sep 11, 2024	45.90	46.47	45.25	46.47	46.38	1.07%	98,829
Sep 10, 2024	46.05	46.05	45.36	45.98	45.89	0.13%	65,820
Sep 9, 2024	45.83	46.21	45.79	45.92	45.83	1.08%	93,200
Sep 6, 2024	46.55	46.62	45.36	45.43	45.34	-2.24%	80,900
Sep 5, 2024	46.74	46.87	46.29	46.47	46.38	-0.49%	116,000
Sep 4, 2024	46.55	47.19	46.55	46.70	46.60	-0.11%	117,821
Sep 3, 2024	48.00	48.00	46.65	46.75	46.65	-3.39%	109,143
Aug 30, 2024	48.45	48.51	47.88	48.39	48.29	0.42%	73,900
Aug 29, 2024	48.02	48.83	48.02	48.19	48.09	0.96%	89,600
Aug 28, 2024	48.16	48.25	47.51	47.73	47.63	-1.02%	64,514
Aug 27, 2024	48.30	48.31	48.01	48.22	48.12	-0.62%	63,204
Aug 26, 2024	48.80	48.84	48.47	48.52	48.42	-0.21%	95,429
Aug 23, 2024	47.84	48.62	47.72	48.62	48.52	2.51%	59,500
Aug 22, 2024	47.98	48.09	47.43	47.43	47.34	-1.04%	53,026
Aug 21, 2024	47.54	47.94	47.40	47.93	47.83	1.22%	62,346
Aug 20, 2024	47.83	47.83	47.18	47.35	47.25	-0.94%	58,663
Aug 19, 2024	47.13	47.80	47.13	47.80	47.70	1.38%	78,600
Aug 16, 2024	46.78	47.26	46.78	47.15	47.06	0.53%	59,218
Aug 15, 2024	46.64	47.13	46.64	46.90	46.80	1.87%	61,708
Aug 14, 2024	46.42	46.42	45.88	46.04	45.95	-0.52%	72,100
Aug 13, 2024	45.76	46.34	45.70	46.28	46.19	1.92%	53,640
Aug 12, 2024	45.81	45.81	45.35	45.41	45.32	-0.79%	79,344
Aug 9, 2024	45.93	45.99	45.49	45.77	45.68	-0.22%	80,800
Aug 8, 2024	44.99	45.93	44.83	45.87	45.78	3.22%	64,600
Aug 7, 2024	45.64	45.77	44.44	44.44	44.35	-1.00%	93,049
Aug 6, 2024	44.64	45.52	44.40	44.89	44.80	0.85%	168,300
Aug 5, 2024	43.19	45.01	43.14	44.51	44.42	-2.71%	270,413
Aug 2, 2024	46.31	46.31	45.42	45.75	45.66	-3.38%	107,147
Aug 1, 2024	48.79	48.99	47.03	47.35	47.25	-2.91%	113,600
Jul 31, 2024	48.68	49.62	48.53	48.77	48.67	1.44%	82,900
Jul 30, 2024	48.47	48.71	47.84	48.08	47.98	-0.64%	65,748
Jul 29, 2024	48.94	49.04	48.20	48.39	48.29	-0.66%	52,600
Jul 26, 2024	48.71	49.00	48.43	48.71	48.61	1.27%	56,900
Jul 25, 2024	47.86	49.02	47.80	48.10	48.00	0.21%	66,800
Jul 24, 2024	48.72	49.18	47.97	48.00	47.90	-2.22%	91,947
Jul 23, 2024	48.75	49.28	48.71	49.09	48.99	0.45%	310,524
Jul 22, 2024	48.53	48.94	48.11	48.87	48.77	1.52%	75,400
Jul 19, 2024	48.28	48.40	47.91	48.14	48.04	-0.35%	47,802
Jul 18, 2024	49.53	49.75	48.12	48.31	48.21	-2.40%	85,144
Jul 17, 2024	49.78	50.49	49.32	49.50	49.40	-1.82%	103,904
Jul 16, 2024	49.31	50.45	49.31	50.42	50.31	2.79%	116,881
Jul 15, 2024	48.61	49.24	48.56	49.05	48.95	1.43%	89,701
Jul 12, 2024	47.96	48.57	47.96	48.36	48.26	1.43%	98,100
Jul 11, 2024	47.26	47.90	47.26	47.68	47.58	1.95%	92,200
Jul 10, 2024	46.63	46.78	46.30	46.77	46.67	0.82%	154,337
Jul 9, 2024	46.66	46.66	46.23	46.39	46.30	-0.34%	123,411
Jul 8, 2024	46.59	46.72	46.43	46.55	46.45	0.54%	91,000
Jul 5, 2024	46.07	46.38	45.81	46.30	46.21	0.30%	81,600
Jul 3, 2024	45.90	46.34	45.90	46.16	46.07	0.57%	51,900
Jul 2, 2024	45.81	46.03	45.66	45.90	45.81	0.15%	136,325
Jul 1, 2024	46.26	46.40	45.78	45.83	45.74	-0.52%	114,600
Jun 28, 2024	46.37	46.54	45.74	46.07	45.98	-0.35%	90,900
Jun 27, 2024	45.95	46.23	45.90	46.23	46.14	0.57%	80,800
Jun 26, 2024	45.81	46.09	45.81	45.97	45.88	-	71,534
Jun 25, 2024	46.16	46.16	45.75	45.97	45.88	-0.13%	79,036
Jun 24, 2024	45.98	46.41	45.96	46.03	45.93	-0.35%	74,600
Jun 21, 2024	46.29	46.29	45.86	46.19	45.94	-0.19%	69,847
Jun 20, 2024	46.56	46.66	46.11	46.28	46.03	-0.58%	98,300
Jun 18, 2024	46.47	46.67	46.47	46.55	46.29	-0.11%	102,100
Jun 17, 2024	46.23	46.68	46.01	46.60	46.35	0.54%	108,200
Jun 14, 2024	46.59	46.62	46.18	46.35	46.10	-1.26%	82,801
Jun 13, 2024	47.45	47.50	46.70	46.94	46.68	-1.05%	89,200
Jun 12, 2024	47.52	47.83	47.30	47.44	47.18	1.69%	117,230
Jun 11, 2024	46.52	46.72	46.15	46.65	46.40	-0.43%	97,100