KJMC Financial Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	54.49	54.49	51.01	53.34	53.34	-0.97%	148
Jul 23, 2026	51.97	53.90	50.01	53.86	53.86	3.58%	757
Jul 22, 2026	54.00	54.99	52.00	52.00	52.00	-5.45%	1,178
Jul 21, 2026	53.25	55.00	51.05	55.00	55.00	3.34%	1,656
Jul 20, 2026	55.50	55.50	52.50	53.22	53.22	-3.46%	949
Jul 17, 2026	57.50	57.50	55.00	55.13	55.13	-3.52%	717
Jul 16, 2026	51.00	60.60	51.00	57.14	57.14	13.15%	6,865
Jul 15, 2026	51.00	51.51	50.50	50.50	50.50	-0.86%	32
Jul 14, 2026	52.00	52.70	50.25	50.94	50.94	-8.33%	2,941
Jul 13, 2026	57.06	57.06	52.40	55.57	55.57	2.62%	526
Jul 10, 2026	58.70	58.70	53.44	54.15	54.15	5.97%	233
Jul 9, 2026	52.12	52.12	51.10	51.10	51.10	0.49%	12
Jul 8, 2026	51.40	54.10	50.00	50.85	50.85	-0.51%	806
Jul 7, 2026	53.94	53.94	51.00	51.11	51.11	-5.25%	505
Jul 6, 2026	59.98	59.98	50.16	53.94	53.94	4.74%	133
Jul 3, 2026	55.50	55.50	51.50	51.50	51.50	-0.17%	146
Jul 2, 2026	56.88	56.88	51.20	51.59	51.59	-7.53%	789
Jul 1, 2026	53.02	55.84	52.90	55.79	55.79	5.22%	89
Jun 29, 2026	55.70	55.70	53.00	53.02	53.02	-4.81%	1,598
Jun 25, 2026	52.17	55.70	52.17	55.70	55.70	6.24%	1,398
Jun 24, 2026	51.72	52.79	51.72	52.43	52.43	-0.66%	237
Jun 23, 2026	55.00	56.00	52.71	52.78	52.78	-6.30%	326
Jun 22, 2026	56.43	56.43	56.30	56.33	56.33	1.83%	397
Jun 19, 2026	55.50	55.80	52.65	55.32	55.32	-1.81%	41
Jun 18, 2026	52.05	56.47	52.02	56.34	56.34	8.24%	165
Jun 17, 2026	52.74	55.90	51.72	52.05	52.05	-1.31%	1,383
Jun 16, 2026	56.20	56.48	51.71	52.74	52.74	-4.00%	454
Jun 15, 2026	55.83	55.83	52.00	54.94	54.94	-1.59%	369
Jun 12, 2026	57.04	57.04	55.27	55.83	55.83	6.87%	257
Jun 11, 2026	53.04	53.54	52.24	52.24	52.24	-1.43%	1,394
Jun 10, 2026	52.50	53.04	52.50	53.00	53.00	-1.06%	608
Jun 9, 2026	54.53	54.53	52.61	53.57	53.57	-1.76%	75
Jun 8, 2026	53.75	56.39	50.00	54.53	54.53	1.41%	330
Jun 4, 2026	55.00	55.50	53.05	53.77	53.77	-3.96%	507
Jun 3, 2026	59.99	59.99	54.10	55.99	55.99	-2.63%	644
Jun 2, 2026	59.00	59.00	57.44	57.50	57.50	2.68%	35
Jun 1, 2026	59.99	59.99	54.63	56.00	56.00	-0.88%	1,135
May 29, 2026	56.00	56.50	55.54	56.50	56.50	1.73%	196
May 27, 2026	50.26	57.35	50.26	55.54	55.54	0.60%	921
May 26, 2026	53.50	57.00	53.50	55.21	55.21	3.20%	243
May 25, 2026	53.50	57.40	53.50	53.50	53.50	-0.89%	201
May 22, 2026	54.00	54.54	52.01	53.98	53.98	0.82%	290
May 21, 2026	52.00	56.69	52.00	53.54	53.54	3.82%	621
May 20, 2026	53.10	53.10	50.25	51.57	51.57	-3.48%	2,020
May 19, 2026	53.40	54.00	53.10	53.43	53.43	0.51%	281
May 18, 2026	58.20	58.20	53.00	53.16	53.16	-0.64%	872
May 15, 2026	55.49	55.49	53.00	53.50	53.50	-4.46%	319
May 14, 2026	53.00	58.74	53.00	56.00	56.00	1.84%	1,050
May 13, 2026	54.90	55.01	51.25	54.99	54.99	2.17%	486
May 12, 2026	58.99	58.99	53.20	53.82	53.82	-7.70%	1,690