KYLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	21.89	21.89	20.95	21.15	21.15	-1.44%	2,808
May 15, 2026	21.82	21.82	21.36	21.46	21.46	-2.05%	28,710
May 14, 2026	21.91	21.97	21.68	21.91	21.91	-0.05%	37,516
May 13, 2026	21.97	22.00	21.64	21.92	21.92	-0.77%	24,122
May 12, 2026	22.22	22.22	21.68	22.09	21.99	-1.21%	20,699
May 11, 2026	22.28	22.37	22.00	22.36	22.26	1.59%	65,486
May 8, 2026	22.10	22.10	21.75	22.01	21.91	1.38%	37,847
May 7, 2026	22.06	22.08	21.57	21.71	21.61	-0.41%	29,870
May 6, 2026	21.60	21.80	21.48	21.80	21.70	3.42%	26,124
May 5, 2026	20.99	21.26	20.99	21.08	20.88	1.34%	26,856
May 4, 2026	20.86	21.09	20.70	20.80	20.61	-0.60%	26,807
May 1, 2026	20.62	21.00	20.62	20.93	20.73	1.73%	29,162
Apr 30, 2026	20.26	20.59	20.26	20.57	20.38	2.95%	29,639
Apr 29, 2026	20.22	20.29	19.90	19.98	19.80	-3.15%	45,606
Apr 28, 2026	20.92	21.01	20.41	20.63	20.34	-2.46%	30,171
Apr 27, 2026	21.24	21.24	20.93	21.15	20.85	0.09%	47,205
Apr 24, 2026	20.92	21.14	20.80	21.13	20.83	2.97%	23,966
Apr 23, 2026	20.59	20.70	20.21	20.52	20.23	-0.63%	18,767
Apr 22, 2026	20.65	20.65	20.44	20.65	20.36	1.72%	9,065
Apr 21, 2026	20.64	20.99	20.30	20.30	19.92	-1.88%	21,766
Apr 20, 2026	20.45	20.84	20.45	20.69	20.30	-0.88%	20,260
Apr 17, 2026	20.82	20.99	20.82	20.87	20.48	2.17%	24,818
Apr 16, 2026	20.36	20.56	20.35	20.43	20.04	0.10%	22,012
Apr 15, 2026	20.44	20.44	20.16	20.41	20.02	0.54%	23,539
Apr 14, 2026	20.25	20.38	20.18	20.30	19.82	1.25%	24,267
Apr 13, 2026	19.62	20.09	19.62	20.05	19.57	1.47%	40,425
Apr 10, 2026	19.79	19.79	19.70	19.76	19.29	0.46%	17,728
Apr 9, 2026	19.71	19.73	19.50	19.67	19.20	0.36%	12,893
Apr 8, 2026	19.95	19.95	19.58	19.60	19.13	1.50%	18,830
Apr 7, 2026	19.14	19.31	18.91	19.31	18.75	0.78%	15,439
Apr 6, 2026	19.25	19.25	18.83	19.16	18.61	0.84%	27,495
Apr 2, 2026	18.61	19.00	18.41	19.00	18.45	0.37%	34,522
Apr 1, 2026	18.76	19.13	18.76	18.93	18.38	1.61%	22,931
Mar 31, 2026	18.00	18.72	17.95	18.63	18.00	4.66%	20,506
Mar 30, 2026	18.36	18.37	17.67	17.80	17.19	-2.79%	44,312
Mar 27, 2026	18.25	18.46	18.20	18.31	17.69	-0.44%	26,937
Mar 26, 2026	18.76	18.86	18.31	18.39	17.76	-3.43%	15,061
Mar 25, 2026	19.11	19.18	19.00	19.04	18.40	0.97%	17,143
Mar 24, 2026	18.77	18.93	18.60	18.86	18.12	-0.05%	40,738
Mar 23, 2026	19.07	19.13	18.62	18.87	18.13	2.00%	18,847
Mar 20, 2026	19.01	19.04	18.30	18.50	17.78	-2.94%	31,330
Mar 19, 2026	18.86	19.17	18.58	19.06	18.31	-1.04%	23,695
Mar 18, 2026	19.50	19.50	19.23	19.26	18.51	-1.63%	16,193
Mar 17, 2026	19.60	19.70	19.48	19.58	18.72	0.15%	22,779
Mar 16, 2026	19.55	19.62	19.36	19.55	18.69	2.20%	25,377
Mar 13, 2026	19.60	19.74	19.13	19.13	18.29	-2.00%	21,644
Mar 12, 2026	19.66	19.72	19.45	19.52	18.66	-2.25%	16,310
Mar 11, 2026	20.26	20.26	19.76	19.97	19.09	-0.30%	21,087
Mar 10, 2026	20.04	20.23	19.99	20.03	19.05	0.10%	13,382
Mar 9, 2026	19.18	20.03	19.18	20.01	19.03	2.72%	49,716