K I C Metaliks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	34.11	34.11	33.18	33.45	33.45	-2.42%	701
May 22, 2026	33.99	34.71	33.99	34.28	34.28	0.82%	4,207
May 21, 2026	34.52	34.52	33.98	34.00	34.00	-2.07%	16,600
May 20, 2026	35.44	35.98	34.56	34.72	34.72	-2.06%	11,902
May 19, 2026	35.75	35.88	34.00	35.45	35.45	1.11%	4,960
May 18, 2026	35.00	35.79	33.71	35.06	35.06	1.86%	33,857
May 15, 2026	34.50	35.24	34.10	34.42	34.42	-1.38%	14,326
May 14, 2026	35.79	35.79	34.35	34.90	34.90	-0.23%	1,165
May 13, 2026	32.30	35.00	32.30	34.98	34.98	5.68%	8,017
May 12, 2026	34.75	34.75	33.10	33.10	33.10	-3.13%	12,765
May 11, 2026	35.40	35.40	34.06	34.17	34.17	-2.04%	13,115
May 8, 2026	33.16	35.00	33.16	34.88	34.88	1.57%	5,656
May 7, 2026	34.20	36.00	34.03	34.34	34.34	1.78%	9,385
May 6, 2026	34.33	34.66	33.74	33.74	33.74	-2.65%	1,006
May 5, 2026	33.55	34.70	33.11	34.66	34.66	1.23%	3,305
May 4, 2026	36.70	36.70	33.63	34.24	34.24	-4.09%	11,031
Apr 30, 2026	33.18	35.97	32.98	35.70	35.70	7.59%	20,416
Apr 29, 2026	33.92	34.72	32.40	33.18	33.18	-4.13%	7,318
Apr 28, 2026	36.00	36.00	34.58	34.61	34.61	-3.86%	871
Apr 27, 2026	34.25	36.00	34.25	36.00	36.00	6.23%	1,724
Apr 24, 2026	33.89	33.89	32.36	33.89	33.89	2.45%	2,831
Apr 23, 2026	34.81	34.81	32.90	33.08	33.08	-3.08%	4,235
Apr 22, 2026	35.98	35.98	33.05	34.13	34.13	-5.14%	5,000
Apr 21, 2026	35.97	36.00	34.27	35.98	35.98	3.24%	9,774
Apr 20, 2026	30.25	35.98	30.25	34.85	34.85	9.66%	23,164
Apr 17, 2026	29.07	32.15	29.07	31.78	31.78	8.80%	10,417
Apr 16, 2026	29.95	32.00	28.00	29.21	29.21	-2.86%	19,221
Apr 15, 2026	29.39	31.00	29.39	30.07	30.07	2.31%	8,201
Apr 13, 2026	28.95	29.72	27.11	29.39	29.39	3.09%	7,730
Apr 10, 2026	27.00	28.94	26.15	28.51	28.51	3.90%	7,651
Apr 9, 2026	27.05	28.00	27.01	27.44	27.44	1.97%	5,266
Apr 8, 2026	27.00	27.00	26.01	26.91	26.91	4.26%	2,261
Apr 7, 2026	26.70	27.19	25.50	25.81	25.81	-2.49%	1,730
Apr 6, 2026	26.25	27.72	26.25	26.47	26.47	1.85%	2,706
Apr 2, 2026	24.55	25.99	24.00	25.99	25.99	6.21%	5,691
Apr 1, 2026	21.95	24.95	21.41	24.47	24.47	17.08%	10,811
Mar 30, 2026	22.02	22.99	20.15	20.90	20.90	-8.01%	17,240
Mar 27, 2026	23.45	23.99	21.62	22.72	22.72	-6.46%	43,946
Mar 25, 2026	24.91	26.45	23.99	24.29	24.29	-2.49%	26,144
Mar 24, 2026	24.48	25.36	24.05	24.91	24.91	2.47%	8,345
Mar 23, 2026	26.00	26.00	24.00	24.31	24.31	-5.92%	20,673
Mar 20, 2026	25.80	26.49	25.79	25.84	25.84	0.23%	2,898
Mar 19, 2026	26.35	26.35	25.50	25.78	25.78	-3.26%	6,193
Mar 18, 2026	26.10	27.99	26.00	26.65	26.65	-0.22%	9,012
Mar 17, 2026	26.77	26.99	26.20	26.71	26.71	-0.71%	3,318
Mar 16, 2026	27.27	27.27	26.90	26.90	26.90	-2.68%	6,701
Mar 13, 2026	27.95	27.95	27.51	27.64	27.64	0.69%	820
Mar 12, 2026	27.20	29.01	27.18	27.45	27.45	-1.08%	10,607
Mar 11, 2026	28.11	28.11	27.57	27.75	27.75	-1.28%	1,241
Mar 10, 2026	28.13	28.97	27.80	28.11	28.11	-0.07%	1,252