BCBA:KMBD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	17.23	17.23	17.00	17.00	17.00	-1.85%	82
Sep 22, 2026	17.38	17.38	17.32	17.32	17.32	2.49%	26
Sep 21, 2026	17.00	17.11	16.90	16.90	16.90	-0.65%	90
Sep 18, 2026	17.09	17.20	17.00	17.01	17.01	-0.87%	107
Sep 17, 2026	16.84	17.16	16.84	17.16	17.16	0.94%	308
Sep 16, 2026	17.20	17.35	17.00	17.00	17.00	-0.58%	103
Sep 15, 2026	17.14	17.17	16.85	17.10	17.10	-1.16%	530
Sep 14, 2026	17.94	17.94	17.16	17.30	17.30	1.53%	255
Sep 11, 2026	17.10	17.29	17.04	17.04	17.04	-0.35%	463
Sep 10, 2026	17.15	17.33	17.10	17.10	17.10	-	82
Sep 9, 2026	17.80	17.80	17.00	17.10	17.10	-4.52%	426
Sep 8, 2026	18.15	18.15	17.80	17.91	17.91	-1.59%	149
Sep 7, 2026	18.20	18.20	18.20	18.20	18.20	-0.98%	1
Sep 4, 2026	18.30	18.61	18.30	18.38	18.38	-0.85%	56
Sep 3, 2026	19.46	19.46	18.75	18.75	18.54	-1.78%	100
Sep 2, 2026	18.80	19.09	18.78	19.09	18.87	1.76%	103
Sep 1, 2026	19.04	19.04	18.76	18.76	18.55	-1.26%	185
Aug 31, 2026	18.50	19.00	18.50	19.00	18.78	-0.47%	30
Aug 28, 2026	19.55	19.55	19.00	19.09	18.87	-0.31%	167
Aug 27, 2026	19.03	19.28	19.03	19.15	18.93	-0.78%	315
Aug 26, 2026	19.98	19.98	19.21	19.30	19.08	-0.10%	111
Aug 25, 2026	20.31	20.31	19.00	19.32	19.10	0.94%	780
Aug 24, 2026	19.80	19.80	19.11	19.14	18.92	1.43%	575
Aug 21, 2026	19.04	19.04	18.78	18.87	18.66	-0.58%	41
Aug 20, 2026	19.07	19.36	18.75	18.98	18.76	-0.47%	142
Aug 19, 2026	19.13	19.18	18.63	19.07	18.85	3.64%	365
Aug 18, 2026	19.45	19.45	18.40	18.40	18.19	-4.12%	76
Aug 14, 2026	18.95	19.39	18.95	19.19	18.97	0.47%	448
Aug 13, 2026	18.93	19.10	18.92	19.10	18.88	1.27%	158
Aug 12, 2026	18.50	18.86	18.50	18.86	18.65	0.59%	78
Aug 11, 2026	19.01	19.21	18.69	18.75	18.54	-0.21%	128
Aug 10, 2026	18.79	18.79	18.79	18.79	18.58	-3.19%	12
Aug 7, 2026	19.03	19.41	19.03	19.41	19.19	2.32%	14
Aug 6, 2026	19.49	19.49	18.94	18.97	18.75	-1.96%	30
Aug 5, 2026	19.53	19.53	17.69	19.35	19.13	-0.05%	154
Aug 4, 2026	18.55	19.47	18.55	19.36	19.14	4.65%	44
Aug 3, 2026	18.89	19.07	18.50	18.50	18.29	-2.84%	32
Jul 31, 2026	19.04	19.04	19.04	19.04	18.82	0.58%	37
Jul 30, 2026	19.00	19.16	18.93	18.93	18.71	-4.39%	334
Jul 28, 2026	19.80	20.00	19.70	19.80	19.57	3.07%	604
Jul 27, 2026	19.52	19.52	19.17	19.21	18.99	1.43%	171
Jul 24, 2026	19.00	19.00	18.93	18.94	18.72	2.38%	107
Jul 23, 2026	18.74	18.74	18.50	18.50	18.29	-2.58%	18
Jul 22, 2026	19.20	19.20	18.99	18.99	18.77	1.33%	34
Jul 21, 2026	19.00	19.00	18.74	18.74	18.53	-0.27%	8
Jul 20, 2026	18.68	18.98	17.68	18.79	18.58	0.59%	79
Jul 17, 2026	19.05	19.05	18.68	18.68	18.47	-0.64%	30
Jul 16, 2026	18.77	18.93	18.77	18.80	18.59	2.12%	191
Jul 15, 2026	18.41	18.41	18.41	18.41	18.20	-	1
Jul 14, 2026	18.56	18.56	18.41	18.41	18.20	-3.51%	138