KOMP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2025	44.53	44.53	44.18	44.30	-	-0.20%	72,263
Apr 14, 2025	44.81	44.82	43.79	44.39	44.39	1.07%	106,244
Apr 11, 2025	43.14	43.96	42.57	43.92	43.92	1.86%	66,159
Apr 10, 2025	43.75	43.81	42.00	43.12	43.12	-3.84%	180,823
Apr 9, 2025	40.61	45.13	40.56	44.84	44.84	9.74%	88,449
Apr 8, 2025	43.40	43.40	40.24	40.86	40.86	-2.48%	193,434
Apr 7, 2025	40.08	43.63	39.63	41.90	41.90	-0.48%	1,351,765
Apr 4, 2025	43.13	43.26	41.13	42.10	42.10	-5.96%	652,550
Apr 3, 2025	45.52	45.93	44.76	44.77	44.77	-5.93%	132,507
Apr 2, 2025	46.27	47.88	46.27	47.59	47.59	1.60%	78,440
Apr 1, 2025	46.46	47.08	46.01	46.84	46.84	0.75%	92,769
Mar 31, 2025	46.10	46.69	45.58	46.49	46.49	-0.83%	79,222
Mar 28, 2025	48.06	48.06	46.72	46.88	46.88	-2.86%	63,716
Mar 27, 2025	48.40	48.66	47.99	48.26	48.26	-0.58%	61,044
Mar 26, 2025	49.32	49.36	48.37	48.54	48.54	-1.58%	72,227
Mar 25, 2025	49.38	49.53	49.20	49.32	49.32	-0.08%	62,788
Mar 24, 2025	48.90	49.39	48.90	49.36	49.36	2.09%	56,061
Mar 21, 2025	47.87	48.38	47.83	48.35	48.24	-0.17%	106,611
Mar 20, 2025	48.42	49.00	48.36	48.43	48.32	-1.20%	115,544
Mar 19, 2025	48.29	49.36	48.29	49.02	48.91	1.79%	115,215
Mar 18, 2025	48.52	48.52	47.96	48.16	48.05	-1.11%	70,866
Mar 17, 2025	47.82	49.00	47.82	48.70	48.59	1.71%	77,004
Mar 14, 2025	47.13	47.89	47.07	47.88	47.77	2.99%	161,783
Mar 13, 2025	47.02	47.12	46.16	46.49	46.38	-1.69%	148,193
Mar 12, 2025	47.86	47.97	46.82	47.29	47.18	0.11%	90,285
Mar 11, 2025	47.07	47.75	46.58	47.24	47.13	0.51%	158,396
Mar 10, 2025	47.98	48.11	46.54	47.00	46.89	-3.96%	428,836
Mar 7, 2025	48.43	49.09	47.69	48.94	48.83	0.68%	90,345
Mar 6, 2025	49.08	49.63	48.40	48.61	48.50	-2.47%	129,511
Mar 5, 2025	48.78	49.85	48.61	49.84	49.72	2.51%	111,187
Mar 4, 2025	48.45	49.44	47.61	48.62	48.51	-0.90%	141,730
Mar 3, 2025	51.00	51.00	48.92	49.06	48.95	-2.76%	119,637
Feb 28, 2025	49.68	50.50	49.48	50.45	50.33	0.60%	77,398
Feb 27, 2025	51.30	51.30	50.12	50.15	50.03	-1.57%	56,958
Feb 26, 2025	50.88	51.58	50.78	50.95	50.83	0.85%	65,940
Feb 25, 2025	51.03	51.22	50.03	50.52	50.40	-1.31%	85,800
Feb 24, 2025	52.10	52.10	50.78	51.19	51.07	-1.46%	84,013
Feb 21, 2025	53.83	53.83	51.92	51.95	51.83	-2.95%	122,307
Feb 20, 2025	54.09	54.09	53.11	53.53	53.41	-0.98%	69,306
Feb 19, 2025	54.25	54.41	54.00	54.06	53.93	-0.55%	94,410
Feb 18, 2025	54.23	54.50	54.01	54.36	54.23	0.65%	101,020
Feb 14, 2025	54.29	54.29	53.79	54.01	53.88	-0.18%	80,624
Feb 13, 2025	53.53	54.11	53.38	54.11	53.98	1.56%	71,138
Feb 12, 2025	52.65	53.41	52.50	53.28	53.16	0.21%	84,554
Feb 11, 2025	53.58	53.75	53.16	53.17	53.05	-1.76%	80,264
Feb 10, 2025	54.04	54.26	53.76	54.12	53.99	1.16%	101,635
Feb 7, 2025	54.02	54.35	53.38	53.50	53.38	-0.45%	151,123
Feb 6, 2025	54.07	54.07	53.39	53.74	53.62	-0.07%	60,303
Feb 5, 2025	53.67	53.96	53.59	53.78	53.66	0.28%	64,101
Feb 4, 2025	52.94	53.65	52.94	53.63	53.51	1.50%	72,608