KYLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	21.24	21.24	20.93	21.12	-	-0.05%	36,008
Apr 24, 2026	20.92	21.13	20.80	21.13	21.13	2.97%	8,104
Apr 23, 2026	20.59	20.73	20.35	20.52	20.52	-0.63%	2,303
Apr 22, 2026	20.65	20.65	20.44	20.65	20.65	1.72%	9,065
Apr 21, 2026	20.64	20.99	20.30	20.30	20.20	-1.88%	21,766
Apr 20, 2026	20.45	20.84	20.45	20.69	20.59	-0.88%	20,260
Apr 17, 2026	20.82	20.99	20.82	20.87	20.77	2.17%	24,818
Apr 16, 2026	20.36	20.56	20.35	20.43	20.33	0.10%	22,012
Apr 15, 2026	20.44	20.44	20.16	20.41	20.31	0.54%	23,539
Apr 14, 2026	20.25	20.38	20.18	20.30	20.10	1.25%	24,267
Apr 13, 2026	19.62	20.09	19.62	20.05	19.85	1.47%	40,425
Apr 10, 2026	19.79	19.79	19.70	19.76	19.57	0.46%	17,728
Apr 9, 2026	19.71	19.73	19.50	19.67	19.48	0.36%	12,893
Apr 8, 2026	19.95	19.95	19.58	19.60	19.41	1.50%	18,830
Apr 7, 2026	19.14	19.31	18.91	19.31	19.02	0.78%	15,439
Apr 6, 2026	19.25	19.25	18.83	19.16	18.87	0.84%	27,495
Apr 2, 2026	18.61	19.00	18.41	19.00	18.72	0.37%	34,522
Apr 1, 2026	18.76	19.13	18.76	18.93	18.65	1.61%	22,931
Mar 31, 2026	18.00	18.72	17.95	18.63	18.25	4.66%	20,506
Mar 30, 2026	18.36	18.37	17.67	17.80	17.44	-2.79%	44,312
Mar 27, 2026	18.25	18.46	18.20	18.31	17.94	-0.44%	26,937
Mar 26, 2026	18.76	18.86	18.31	18.39	18.02	-3.43%	15,061
Mar 25, 2026	19.11	19.18	19.00	19.04	18.66	0.97%	17,143
Mar 24, 2026	18.77	18.93	18.60	18.86	18.38	-0.05%	40,738
Mar 23, 2026	19.07	19.13	18.62	18.87	18.39	2.00%	18,847
Mar 20, 2026	19.01	19.04	18.30	18.50	18.03	-2.94%	31,330
Mar 19, 2026	18.86	19.17	18.58	19.06	18.58	-1.04%	23,695
Mar 18, 2026	19.50	19.50	19.23	19.26	18.77	-1.63%	16,193
Mar 17, 2026	19.60	19.70	19.48	19.58	18.98	0.15%	22,779
Mar 16, 2026	19.55	19.62	19.36	19.55	18.96	2.20%	25,377
Mar 13, 2026	19.60	19.74	19.13	19.13	18.55	-2.00%	21,644
Mar 12, 2026	19.66	19.72	19.45	19.52	18.93	-2.25%	16,310
Mar 11, 2026	20.26	20.26	19.76	19.97	19.36	-0.30%	21,087
Mar 10, 2026	20.04	20.23	19.99	20.03	19.32	0.10%	13,382
Mar 9, 2026	19.18	20.03	19.18	20.01	19.30	2.72%	49,716
Mar 6, 2026	19.90	19.90	19.37	19.48	18.79	-2.99%	54,702
Mar 5, 2026	20.13	20.29	19.66	20.08	19.37	-0.79%	26,218
Mar 4, 2026	20.15	20.28	20.00	20.24	19.53	1.25%	34,524
Mar 3, 2026	20.04	20.09	19.42	19.99	19.19	-3.43%	61,926
Mar 2, 2026	20.34	20.70	20.25	20.70	19.87	0.68%	35,241
Feb 27, 2026	20.60	20.60	20.37	20.56	19.74	-1.25%	39,433
Feb 26, 2026	20.90	20.90	20.34	20.82	19.99	0.10%	26,507
Feb 25, 2026	20.64	20.90	20.61	20.80	19.97	1.36%	34,017
Feb 24, 2026	20.17	20.60	20.00	20.52	19.60	1.38%	37,249
Feb 23, 2026	20.31	20.45	20.10	20.24	19.33	-1.22%	41,569
Feb 20, 2026	20.17	20.50	20.17	20.49	19.57	1.24%	50,689
Feb 19, 2026	19.87	20.24	19.87	20.24	19.33	1.15%	23,955
Feb 18, 2026	19.70	20.20	19.28	20.01	19.11	1.21%	45,730
Feb 17, 2026	19.64	19.98	19.41	19.77	18.79	-1.30%	86,748
Feb 13, 2026	19.62	20.09	19.54	20.03	19.04	2.88%	36,274