KURE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	14.64	14.75	14.64	14.75	14.75	-2.83%	3,295
Nov 21, 2024	15.18	15.30	15.10	15.18	15.18	-0.23%	10,193
Nov 20, 2024	15.25	15.25	15.13	15.22	15.22	1.35%	3,552
Nov 19, 2024	14.64	15.01	14.64	15.01	15.01	1.85%	11,465
Nov 18, 2024	14.75	14.87	14.68	14.74	14.74	-1.11%	60,079
Nov 15, 2024	15.00	15.00	14.90	14.91	14.91	-1.09%	1,015
Nov 14, 2024	15.24	15.24	15.03	15.07	15.07	-2.27%	3,796
Nov 13, 2024	15.60	15.60	15.39	15.42	15.42	-1.65%	40,800
Nov 12, 2024	15.67	15.70	15.38	15.68	15.68	-0.61%	11,638
Nov 11, 2024	15.69	15.81	15.50	15.78	15.78	2.37%	16,799
Nov 8, 2024	15.30	15.87	15.20	15.41	15.41	-4.43%	79,376
Nov 7, 2024	15.89	16.25	15.89	16.13	16.13	4.84%	11,050
Nov 6, 2024	14.82	15.38	14.82	15.38	15.38	-2.10%	30,778
Nov 5, 2024	15.50	15.74	15.50	15.71	15.71	2.28%	5,990
Nov 4, 2024	15.35	15.45	15.32	15.36	15.36	1.35%	5,250
Nov 1, 2024	15.33	15.33	15.08	15.16	15.16	0.77%	3,729
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%	138,872
Oct 29, 2024	15.92	15.92	15.50	15.63	15.63	-1.51%	4,651
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%	1,798
Oct 24, 2024	15.55	15.88	15.44	15.57	15.57	-2.13%	86,135
Oct 23, 2024	16.02	16.02	15.91	15.91	15.91	-0.72%	522
Oct 22, 2024	15.92	16.13	15.92	16.03	16.03	0.85%	3,658
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	4.87%	8,376
Oct 17, 2024	15.26	15.30	15.01	15.14	15.14	-2.30%	7,061
Oct 16, 2024	15.49	15.66	15.40	15.50	15.50	-0.15%	10,382
Oct 15, 2024	15.80	16.09	15.40	15.52	15.52	-4.53%	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%	64,458
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	7.81%	69,266
Oct 4, 2024	18.29	18.85	18.29	18.80	18.80	5.99%	53,114
Oct 3, 2024	17.63	17.85	17.10	17.74	17.74	-1.83%	23,160
Oct 2, 2024	18.05	18.25	17.50	18.07	18.07	6.67%	51,266
Oct 1, 2024	16.68	17.04	16.44	16.94	16.94	1.38%	44,081
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%	63,588
Sep 26, 2024	15.10	15.30	14.87	15.04	15.04	4.81%	14,878
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%	37,284
Sep 23, 2024	13.55	13.60	13.44	13.49	13.49	-0.23%	50,874
Sep 20, 2024	13.55	13.66	13.38	13.52	13.52	1.35%	2,571
Sep 19, 2024	13.43	13.71	13.34	13.34	13.34	-0.04%	18,953
Sep 18, 2024	13.55	13.55	13.29	13.35	13.35	-0.63%	1,073
Sep 17, 2024	13.36	13.54	13.34	13.43	13.43	0.13%	1,907
Sep 16, 2024	13.41	13.41	13.21	13.41	13.41	1.15%	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	-1.87%	2,115
Sep 11, 2024	13.50	13.61	13.32	13.50	13.50	2.14%	3,362
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	1.25%	1,972
Sep 4, 2024	13.42	13.50	13.41	13.44	13.44	-0.28%	4,808
Sep 3, 2024	13.40	13.48	13.40	13.48	13.48	-1.71%	1,033
Aug 30, 2024	13.70	13.83	13.58	13.71	13.71	0.99%	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%	1,664
Aug 27, 2024	13.40	13.41	13.29	13.33	13.33	-0.15%	16,776
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	-3.38%	3,166
Aug 21, 2024	13.72	13.83	13.70	13.83	13.83	1.08%	1,946
Aug 20, 2024	13.76	13.76	13.66	13.68	13.68	-1.62%	1,387
Aug 19, 2024	13.90	13.91	13.81	13.91	13.91	-0.36%	1,068
Aug 16, 2024	13.85	13.96	13.76	13.96	13.96	1.12%	5,841
Aug 15, 2024	13.80	13.88	13.70	13.80	13.80	0.55%	12,170
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	0.03%	305
Aug 12, 2024	13.93	14.06	13.93	14.00	14.00	1.46%	10,576
Aug 9, 2024	13.81	13.83	13.74	13.80	13.80	-1.65%	12,376
Aug 8, 2024	13.99	14.08	13.99	14.03	14.03	1.84%	1,078
Aug 7, 2024	13.86	13.87	13.77	13.78	13.78	-0.66%	8,421
Aug 6, 2024	13.83	13.94	13.80	13.87	13.87	1.24%	2,154
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	0.86%	39,658
Aug 1, 2024	13.46	13.58	13.31	13.37	13.37	-1.94%	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%	9,660
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	-2.96%	16,065
Jul 22, 2024	14.03	14.03	13.80	13.97	13.97	1.22%	7,597
Jul 19, 2024	13.67	13.81	13.67	13.81	13.81	0.84%	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	1.95%	6,563
Jul 16, 2024	13.33	13.43	13.32	13.41	13.41	0.86%	3,093
Jul 15, 2024	13.34	13.40	13.23	13.30	13.30	-1.15%	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	2.71%	14,788
Jul 10, 2024	12.98	13.04	12.98	13.03	13.03	0.21%	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	1.09%	6,413