KURE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	15.18	15.24	15.00	15.04	15.04	-1.51%	15,962
Oct 30, 2024	15.01	15.39	15.01	15.27	15.27	-2.30%	138,900
Oct 29, 2024	15.92	15.92	15.50	15.63	15.63	-1.51%	4,700
Oct 28, 2024	15.86	15.95	15.69	15.87	15.87	0.25%	6,747
Oct 25, 2024	16.00	16.00	15.83	15.83	15.83	1.67%	1,800
Oct 24, 2024	15.55	15.88	15.44	15.57	15.57	-2.14%	86,135
Oct 23, 2024	16.02	16.02	15.91	15.91	15.91	-0.69%	522
Oct 22, 2024	15.92	16.13	15.92	16.02	16.02	0.82%	3,700
Oct 21, 2024	15.88	15.94	15.73	15.89	15.89	0.06%	30,214
Oct 18, 2024	15.95	16.16	15.85	15.88	15.88	4.89%	8,400
Oct 17, 2024	15.26	15.30	15.01	15.14	15.14	-2.32%	7,100
Oct 16, 2024	15.49	15.66	15.40	15.50	15.50	-0.13%	10,400
Oct 15, 2024	15.80	16.09	15.40	15.52	15.52	-4.55%	14,724
Oct 14, 2024	16.26	17.00	16.04	16.26	16.26	-2.52%	9,589
Oct 11, 2024	16.43	16.87	16.38	16.68	16.68	-1.13%	12,141
Oct 10, 2024	16.98	17.15	16.69	16.87	16.87	-0.71%	64,500
Oct 9, 2024	16.85	17.18	16.68	16.99	16.99	-4.98%	27,102
Oct 8, 2024	18.31	18.58	17.69	17.88	17.88	-11.79%	53,057
Oct 7, 2024	19.55	20.51	19.37	20.27	20.27	7.82%	69,300
Oct 4, 2024	18.29	18.85	18.29	18.80	18.80	5.98%	53,114
Oct 3, 2024	17.63	17.85	17.10	17.74	17.74	-1.83%	23,200
Oct 2, 2024	18.05	18.25	17.50	18.07	18.07	6.67%	51,300
Oct 1, 2024	16.68	17.04	16.44	16.94	16.94	1.38%	44,100
Sep 30, 2024	17.02	17.32	16.50	16.71	16.71	6.30%	58,928
Sep 27, 2024	15.30	15.90	15.15	15.72	15.72	4.52%	63,600
Sep 26, 2024	15.10	15.30	14.87	15.04	15.04	4.81%	14,900
Sep 25, 2024	14.40	14.40	14.13	14.35	14.35	-1.03%	26,837
Sep 24, 2024	14.20	14.50	13.88	14.50	14.50	7.49%	37,300
Sep 23, 2024	13.55	13.60	13.44	13.49	13.49	-0.22%	50,900
Sep 20, 2024	13.55	13.66	13.38	13.52	13.52	1.35%	2,600
Sep 19, 2024	13.43	13.71	13.34	13.34	13.34	-0.07%	19,000
Sep 18, 2024	13.55	13.55	13.29	13.35	13.35	-0.60%	1,100
Sep 17, 2024	13.36	13.54	13.34	13.43	13.43	0.15%	1,907
Sep 16, 2024	13.41	13.41	13.21	13.41	13.41	1.13%	711
Sep 13, 2024	13.34	13.34	13.11	13.26	13.26	0.08%	27,809
Sep 12, 2024	13.30	13.32	13.25	13.25	13.25	-1.85%	2,115
Sep 11, 2024	13.50	13.61	13.32	13.50	13.50	2.12%	3,400
Sep 10, 2024	13.29	13.29	13.22	13.22	13.22	-1.86%	1,541
Sep 9, 2024	13.34	13.47	13.34	13.47	13.47	0.15%	3,212
Sep 6, 2024	13.51	13.59	13.45	13.45	13.45	-1.18%	1,515
Sep 5, 2024	13.53	13.61	13.53	13.61	13.61	1.26%	2,000
Sep 4, 2024	13.42	13.50	13.41	13.44	13.44	-0.30%	4,808
Sep 3, 2024	13.40	13.48	13.40	13.48	13.48	-1.68%	1,033
Aug 30, 2024	13.70	13.83	13.58	13.71	13.71	0.96%	25,604
Aug 29, 2024	13.43	13.62	13.43	13.58	13.58	2.03%	2,340
Aug 28, 2024	13.37	13.37	13.28	13.31	13.31	-0.15%	1,700
Aug 27, 2024	13.40	13.41	13.29	13.33	13.33	-0.15%	16,800
Aug 26, 2024	13.22	13.35	13.22	13.35	13.35	0.30%	1,542
Aug 23, 2024	13.42	13.58	13.31	13.31	13.31	-0.37%	1,207
Aug 22, 2024	13.53	13.53	13.33	13.36	13.36	-3.40%	3,200
Aug 21, 2024	13.72	13.83	13.70	13.83	13.83	1.10%	1,946
Aug 20, 2024	13.76	13.76	13.66	13.68	13.68	-1.65%	1,400
Aug 19, 2024	13.90	13.91	13.81	13.91	13.91	-0.36%	1,100
Aug 16, 2024	13.85	13.96	13.76	13.96	13.96	1.16%	5,841
Aug 15, 2024	13.80	13.88	13.70	13.80	13.80	0.51%	12,200
Aug 14, 2024	13.82	13.82	13.73	13.73	13.73	-2.00%	724
Aug 13, 2024	13.97	14.01	13.97	14.01	14.01	0.07%	305
Aug 12, 2024	13.93	14.06	13.93	14.00	14.00	1.45%	10,600
Aug 9, 2024	13.81	13.83	13.74	13.80	13.80	-1.64%	12,400
Aug 8, 2024	13.98	14.08	13.98	14.03	14.03	1.81%	1,100
Aug 7, 2024	13.86	13.87	13.77	13.78	13.78	-0.65%	8,421
Aug 6, 2024	13.83	13.94	13.80	13.87	13.87	1.24%	2,200
Aug 5, 2024	13.50	13.83	13.32	13.70	13.70	1.63%	11,436
Aug 2, 2024	13.56	13.66	13.41	13.48	13.48	0.82%	39,700
Aug 1, 2024	13.46	13.58	13.31	13.37	13.37	-1.91%	3,310
Jul 31, 2024	13.49	13.64	13.49	13.63	13.63	4.69%	3,947
Jul 30, 2024	13.00	13.12	12.95	13.02	13.02	-0.76%	4,231
Jul 29, 2024	13.14	13.14	13.07	13.12	13.12	-1.87%	5,821
Jul 26, 2024	13.43	13.43	13.34	13.37	13.37	-	6,840
Jul 25, 2024	13.24	13.44	13.24	13.37	13.37	-0.59%	9,700
Jul 24, 2024	13.43	13.45	13.25	13.45	13.45	-0.81%	6,011
Jul 23, 2024	13.62	13.62	13.35	13.56	13.56	-2.93%	16,100
Jul 22, 2024	14.03	14.03	13.80	13.97	13.97	1.23%	7,597
Jul 19, 2024	13.67	13.81	13.67	13.80	13.80	0.80%	7,461
Jul 18, 2024	13.63	13.82	13.63	13.69	13.69	0.15%	14,353
Jul 17, 2024	13.68	13.72	13.61	13.67	13.67	1.94%	6,563
Jul 16, 2024	13.33	13.43	13.32	13.41	13.41	0.83%	3,093
Jul 15, 2024	13.34	13.40	13.23	13.30	13.30	-1.12%	5,983
Jul 12, 2024	13.47	13.56	13.26	13.45	13.45	0.52%	23,605
Jul 11, 2024	13.16	13.45	13.16	13.38	13.38	2.69%	14,788
Jul 10, 2024	12.98	13.04	12.98	13.03	13.03	0.23%	10,183
Jul 9, 2024	12.95	13.07	12.93	13.00	13.00	0.23%	9,984
Jul 8, 2024	13.01	13.07	12.91	12.97	12.97	-2.55%	13,789
Jul 5, 2024	13.13	13.31	13.13	13.31	13.31	1.06%	6,413
Jul 3, 2024	13.17	13.22	13.15	13.17	13.17	0.15%	1,827
Jul 2, 2024	13.17	13.18	13.10	13.15	13.15	-0.83%	14,663
Jul 1, 2024	13.35	13.35	13.23	13.26	13.26	0.23%	7,800
Jun 28, 2024	13.30	13.30	13.15	13.23	13.23	-1.27%	5,569
Jun 27, 2024	13.42	13.48	13.33	13.40	13.40	-1.76%	2,799
Jun 26, 2024	13.47	13.64	13.47	13.64	13.64	2.10%	27,335
Jun 25, 2024	13.52	13.52	13.35	13.36	13.36	-1.91%	17,651
Jun 24, 2024	13.50	13.69	13.50	13.62	13.62	1.11%	4,547
Jun 21, 2024	13.67	13.67	13.47	13.47	13.47	-0.96%	1,575
Jun 20, 2024	13.78	13.78	13.57	13.60	13.60	-2.79%	23,840
Jun 18, 2024	13.94	14.00	13.94	13.99	13.99	-0.71%	8,700
Jun 17, 2024	13.99	14.14	13.99	14.09	14.09	0.28%	2,434
Jun 14, 2024	13.96	14.07	13.96	14.05	14.05	-0.64%	45,501
Jun 13, 2024	14.30	14.30	14.12	14.14	14.14	-2.08%	9,695
Jun 12, 2024	14.31	14.47	14.27	14.44	14.44	1.62%	2,479
Jun 11, 2024	14.19	14.26	14.19	14.21	14.21	0.14%	751