KME Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	0.89	0.89	0.88	0.88	-	-1.12%	-
Apr 13, 2026	0.93	0.93	0.89	0.89	0.89	0.56%	7,651
Apr 10, 2026	0.89	0.89	0.89	0.89	0.89	-1.12%	54
Apr 9, 2026	0.90	0.90	0.90	0.90	0.90	-	-
Apr 8, 2026	0.89	0.90	0.87	0.90	0.90	-0.56%	23,033
Apr 7, 2026	0.87	0.90	0.87	0.90	0.90	2.51%	350
Apr 2, 2026	0.87	0.88	0.87	0.88	0.88	0.69%	12,881
Apr 1, 2026	0.87	0.87	0.87	0.87	0.87	-0.23%	5,000
Mar 31, 2026	0.90	0.90	0.87	0.87	0.87	-2.67%	25,442
Mar 30, 2026	0.90	0.90	0.90	0.90	0.90	-	6,398
Mar 27, 2026	0.85	0.93	0.85	0.90	0.90	4.42%	92,587
Mar 26, 2026	0.84	0.89	0.84	0.86	0.86	-	10,774
Mar 25, 2026	0.80	0.90	0.80	0.86	0.86	3.86%	100,111
Mar 24, 2026	0.85	0.85	0.83	0.83	0.83	0.49%	324
Mar 23, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Mar 20, 2026	0.81	0.82	0.81	0.82	0.82	-1.90%	1,426
Mar 19, 2026	0.84	0.84	0.84	0.84	0.84	-0.24%	32,780
Mar 18, 2026	0.84	0.84	0.84	0.84	0.84	0.24%	3,202
Mar 17, 2026	0.87	0.87	0.84	0.84	0.84	-0.24%	4,858
Mar 16, 2026	0.84	0.84	0.84	0.84	0.84	-	250
Mar 13, 2026	0.84	0.84	0.84	0.84	0.84	-0.71%	82
Mar 12, 2026	0.87	0.88	0.85	0.85	0.85	-2.97%	25,292
Mar 11, 2026	0.87	0.87	0.87	0.87	0.87	1.63%	264
Mar 10, 2026	0.85	0.86	0.85	0.86	0.86	0.70%	1,005
Mar 9, 2026	0.85	0.85	0.85	0.85	0.85	0.23%	2
Mar 6, 2026	0.88	0.88	0.85	0.85	0.85	-0.23%	12,222
Mar 5, 2026	0.85	0.85	0.85	0.85	0.85	-	1,259
Mar 4, 2026	0.85	0.85	0.85	0.85	0.85	-	11,266
Mar 3, 2026	0.87	0.87	0.85	0.85	0.85	-2.06%	26,829
Mar 2, 2026	0.87	0.87	0.87	0.87	0.87	-	-
Feb 27, 2026	0.89	0.89	0.87	0.87	0.87	0.23%	11,982
Feb 26, 2026	0.87	0.87	0.87	0.87	0.87	0.23%	536
Feb 25, 2026	0.87	0.87	0.87	0.87	0.87	-0.23%	7,299
Feb 24, 2026	0.87	0.87	0.87	0.87	0.87	-	417
Feb 23, 2026	0.89	0.89	0.87	0.87	0.87	-1.14%	2,624
Feb 20, 2026	0.88	0.88	0.88	0.88	0.88	-1.12%	788
Feb 19, 2026	0.89	0.89	0.88	0.89	0.89	1.60%	8,373
Feb 18, 2026	0.88	0.89	0.88	0.88	0.88	-	428
Feb 17, 2026	0.88	0.88	0.88	0.88	0.88	-0.23%	1,303
Feb 16, 2026	0.88	0.88	0.88	0.88	0.88	-	2,350
Feb 13, 2026	0.88	0.88	0.88	0.88	0.88	-1.79%	5,000
Feb 12, 2026	0.88	0.89	0.88	0.89	0.89	2.05%	1,203
Feb 11, 2026	0.88	0.88	0.88	0.88	0.88	-1.57%	3,593
Feb 10, 2026	0.89	0.89	0.89	0.89	0.89	-0.22%	1,200
Feb 9, 2026	0.89	0.89	0.88	0.89	0.89	-0.89%	43,801
Feb 6, 2026	0.88	0.90	0.88	0.90	0.90	1.81%	39,684
Feb 5, 2026	0.89	0.89	0.88	0.88	0.88	-	13,904
Feb 4, 2026	0.89	0.89	0.88	0.88	0.88	-	10,032
Feb 3, 2026	0.89	0.90	0.88	0.88	0.88	-2.21%	30,039
Feb 2, 2026	0.89	0.90	0.89	0.90	0.90	-	10,598