KPHO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	22.27	22.27	22.27	22.27	22.27	-0.14%	15
Nov 12, 2026	22.30	22.30	22.30	22.30	22.30	-0.46%	27
Nov 11, 2026	22.41	22.41	22.41	22.41	22.41	0.91%	38
Nov 10, 2026	22.17	22.20	22.17	22.20	22.20	-0.26%	259
Nov 9, 2026	22.28	22.28	22.26	22.26	22.26	0.03%	136
Nov 6, 2026	22.25	22.25	22.25	22.25	22.25	2.02%	66
Nov 5, 2026	22.09	22.09	21.81	21.81	21.81	-2.03%	444
Nov 4, 2026	22.27	22.27	22.27	22.27	22.26	3.72%	413
Nov 3, 2026	21.47	21.47	21.47	21.47	21.47	0.19%	10
Nov 2, 2026	21.42	21.43	21.42	21.43	21.43	-2.27%	367
Oct 30, 2026	22.04	22.04	21.92	21.92	21.92	-1.55%	327
Oct 29, 2026	22.29	22.29	22.24	22.27	22.27	-0.70%	937
Oct 28, 2026	22.43	22.43	22.43	22.43	22.43	0.45%	25
Oct 27, 2026	22.29	22.33	22.28	22.33	22.33	-1.18%	1,461
Oct 26, 2026	22.66	22.66	22.59	22.59	22.59	-0.28%	780
Oct 23, 2026	22.65	22.71	22.65	22.66	22.66	1.07%	5,854
Oct 22, 2026	22.42	22.42	22.42	22.42	22.42	-0.30%	54
Oct 21, 2026	22.48	22.48	22.48	22.48	22.48	1.39%	11
Oct 20, 2026	22.18	22.18	22.18	22.18	22.18	0.21%	70
Oct 19, 2026	22.13	22.13	22.13	22.13	22.13	-0.02%	38
Oct 16, 2026	22.13	22.13	22.13	22.13	22.13	-0.18%	149
Oct 15, 2026	22.17	22.17	22.17	22.17	22.17	1.47%	9
Oct 14, 2026	21.85	21.85	21.85	21.85	21.85	-0.84%	8
Oct 13, 2026	22.04	22.04	22.04	22.04	22.04	-0.26%	12
Oct 12, 2026	22.10	22.10	22.10	22.10	22.10	0.12%	117
Oct 9, 2026	22.07	22.07	22.07	22.07	22.07	0.42%	102
Oct 8, 2026	21.98	21.98	21.98	21.98	21.98	-0.40%	115
Oct 7, 2026	22.07	22.07	22.07	22.07	22.06	-0.21%	66
Oct 6, 2026	22.19	22.21	22.11	22.11	22.11	-0.70%	2,004
Oct 5, 2026	22.29	22.29	22.26	22.27	22.27	-0.01%	1,471
Oct 2, 2026	22.27	22.27	22.27	22.27	22.27	-0.37%	18
Oct 1, 2026	22.37	22.37	22.35	22.35	22.35	-0.50%	214
Sep 30, 2026	22.46	22.46	22.46	22.46	22.46	-0.35%	28
Sep 29, 2026	22.54	22.54	22.54	22.54	22.54	0.08%	48
Sep 28, 2026	22.56	22.58	22.53	22.53	22.53	-1.24%	348
Sep 25, 2026	22.81	22.81	22.81	22.81	22.81	0.54%	16
Sep 24, 2026	22.69	22.69	22.69	22.69	22.69	-	14
Sep 23, 2026	22.77	22.80	22.68	22.69	22.69	-1.12%	2,093
Sep 22, 2026	22.94	22.94	22.94	22.94	22.94	-0.08%	105
Sep 21, 2026	22.99	22.99	22.96	22.96	22.96	-0.45%	1,092
Sep 18, 2026	23.07	23.07	23.07	23.07	23.07	-0.11%	141
Sep 17, 2026	23.09	23.09	23.09	23.09	23.09	1.60%	100
Sep 16, 2026	22.73	22.73	22.73	22.73	22.73	-0.23%	206
Sep 15, 2026	22.87	22.87	22.78	22.78	22.78	1.14%	592
Sep 14, 2026	22.52	22.52	22.52	22.52	22.52	-0.62%	16
Sep 11, 2026	22.71	22.71	22.66	22.66	22.66	-2.24%	498
Sep 10, 2026	23.18	23.18	23.18	23.18	23.18	0.21%	27
Sep 9, 2026	23.14	23.14	23.14	23.14	23.14	-0.13%	42
Sep 8, 2026	23.25	23.25	23.17	23.17	23.17	-0.71%	174
Sep 4, 2026	23.33	23.33	23.33	23.33	23.33	1.24%	29