BCBA:KMBD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	19.05	19.37	18.90	19.37	19.37	0.05%	83
Oct 30, 2026	18.88	19.36	18.88	19.36	19.36	0.57%	15
Oct 29, 2026	19.25	19.25	19.25	19.25	19.25	-0.88%	1
Oct 28, 2026	19.42	19.42	19.42	19.42	19.42	1.89%	13
Oct 27, 2026	19.06	19.06	19.06	19.06	19.06	-1.90%	2
Oct 23, 2026	19.40	19.43	19.40	19.43	19.43	-1.32%	268
Oct 22, 2026	19.08	19.69	19.08	19.69	19.69	5.58%	530
Oct 21, 2026	18.79	18.82	18.65	18.65	18.65	-0.75%	158
Oct 20, 2026	18.78	18.79	18.78	18.79	18.79	1.57%	33
Oct 19, 2026	18.27	18.50	18.27	18.50	18.50	-	94
Oct 16, 2026	18.40	18.52	18.34	18.50	18.50	1.65%	109
Oct 15, 2026	18.25	18.30	18.20	18.20	18.20	4.00%	139
Oct 14, 2026	17.59	17.59	17.31	17.50	17.50	1.57%	181
Oct 13, 2026	17.16	17.23	17.00	17.23	17.23	0.41%	185
Oct 9, 2026	17.11	17.18	17.11	17.16	17.16	1.12%	38
Oct 8, 2026	16.98	16.98	16.97	16.97	16.97	0.41%	6
Oct 7, 2026	16.82	17.00	16.79	16.90	16.90	0.18%	60
Oct 6, 2026	16.81	16.90	16.70	16.87	16.87	1.32%	136
Oct 5, 2026	16.45	16.69	16.45	16.65	16.65	0.30%	212
Oct 2, 2026	16.71	16.71	16.28	16.60	16.60	0.55%	28
Oct 1, 2026	16.62	16.62	16.40	16.51	16.51	-3.17%	295
Sep 30, 2026	17.05	17.27	17.05	17.05	17.05	0.35%	45
Sep 29, 2026	17.05	17.05	16.99	16.99	16.99	-0.35%	30
Sep 28, 2026	17.15	17.25	17.05	17.05	17.05	-0.76%	113
Sep 25, 2026	16.99	17.18	16.97	17.18	17.18	1.06%	382
Sep 24, 2026	17.13	17.13	17.00	17.00	17.00	-	57
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