KOMP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	64.14	64.14	62.20	62.83	62.83	-1.27%	89,937
Feb 10, 2026	63.99	64.35	63.56	63.64	63.64	-0.41%	90,657
Feb 9, 2026	62.75	64.13	62.62	63.90	63.90	1.70%	107,911
Feb 6, 2026	61.22	62.95	61.11	62.83	62.83	4.94%	82,470
Feb 5, 2026	61.05	61.60	59.69	59.87	59.87	-3.44%	106,090
Feb 4, 2026	63.71	63.71	61.03	62.01	62.01	-2.15%	120,879
Feb 3, 2026	63.59	63.96	61.98	63.37	63.37	0.48%	99,629
Feb 2, 2026	62.63	63.50	62.50	63.07	63.07	0.04%	79,081
Jan 30, 2026	64.17	64.75	62.77	63.05	63.05	-2.63%	49,347
Jan 29, 2026	65.82	65.82	63.74	64.75	64.75	-1.43%	53,917
Jan 28, 2026	66.24	66.24	65.32	65.69	65.69	-0.23%	65,374
Jan 27, 2026	65.21	65.99	65.02	65.84	65.84	1.37%	60,767
Jan 26, 2026	65.64	65.64	64.75	64.95	64.95	-1.11%	77,525
Jan 23, 2026	66.40	66.40	65.48	65.68	65.68	-1.05%	58,230
Jan 22, 2026	66.19	66.72	66.10	66.38	66.38	1.25%	55,449
Jan 21, 2026	65.21	65.80	64.11	65.56	65.56	1.41%	67,719
Jan 20, 2026	64.63	65.73	64.37	64.65	64.65	-2.24%	60,742
Jan 16, 2026	66.19	66.63	65.94	66.13	66.13	0.29%	45,153
Jan 15, 2026	66.00	66.49	65.60	65.94	65.94	0.30%	50,693
Jan 14, 2026	65.24	65.74	64.84	65.74	65.74	0.64%	96,560
Jan 13, 2026	65.68	65.71	65.07	65.32	65.32	0.18%	47,227
Jan 12, 2026	64.46	65.40	64.31	65.20	65.20	1.01%	141,894
Jan 9, 2026	64.45	64.81	63.99	64.55	64.55	0.86%	126,915
Jan 8, 2026	63.56	64.36	63.56	64.00	64.00	1.12%	136,851
Jan 7, 2026	64.07	64.07	63.26	63.29	63.29	-1.20%	272,991
Jan 6, 2026	63.19	64.13	63.19	64.06	64.06	1.63%	119,362
Jan 5, 2026	62.03	63.22	62.03	63.03	63.03	2.65%	84,201
Jan 2, 2026	60.43	61.40	60.27	61.40	61.40	2.80%	77,206
Dec 31, 2025	60.14	60.18	59.68	59.73	59.73	-0.65%	43,688
Dec 30, 2025	60.55	60.63	60.11	60.12	60.12	-0.56%	114,912
Dec 29, 2025	60.28	60.79	60.28	60.46	60.46	-0.71%	61,305
Dec 26, 2025	61.34	61.34	60.53	60.89	60.89	-0.83%	107,545
Dec 24, 2025	61.31	61.43	61.02	61.40	61.40	0.15%	97,564
Dec 23, 2025	61.22	61.58	61.01	61.31	61.31	-0.44%	78,550
Dec 22, 2025	61.11	61.84	61.04	61.58	61.58	0.54%	176,670
Dec 19, 2025	60.39	61.35	60.39	61.25	60.53	1.85%	98,791
Dec 18, 2025	60.37	60.75	60.00	60.14	59.44	1.30%	141,235
Dec 17, 2025	60.72	60.96	59.34	59.37	58.67	-1.82%	175,410
Dec 16, 2025	60.43	60.84	60.01	60.47	59.76	-0.50%	122,707
Dec 15, 2025	62.10	62.10	60.69	60.77	60.06	-1.52%	94,106
Dec 12, 2025	63.15	63.26	61.62	61.71	60.99	-2.38%	78,649
Dec 11, 2025	62.32	63.22	61.97	63.21	62.47	1.16%	68,987
Dec 10, 2025	61.94	62.99	61.80	62.49	61.76	0.73%	52,952
Dec 9, 2025	61.67	62.44	61.67	62.04	61.31	-0.08%	55,159
Dec 8, 2025	62.34	62.34	61.79	62.09	61.36	0.16%	68,859
Dec 5, 2025	62.35	62.49	61.96	61.99	61.26	-0.69%	62,378
Dec 4, 2025	61.55	62.53	61.54	62.42	61.69	1.51%	64,947
Dec 3, 2025	60.80	61.50	60.64	61.49	60.77	1.32%	54,989
Dec 2, 2025	61.00	61.07	60.63	60.69	59.98	0.25%	87,336
Dec 1, 2025	60.66	61.10	60.54	60.54	59.83	-1.53%	136,648