Kay Power and Paper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	9.30	9.80	9.07	9.75	9.75	3.72%	2,398
Jun 18, 2026	9.80	10.17	9.18	9.40	9.40	-4.57%	4,870
Jun 17, 2026	9.70	9.85	9.26	9.85	9.85	-0.51%	3,924
Jun 16, 2026	9.50	9.98	9.09	9.90	9.90	3.99%	3,199
Jun 15, 2026	9.78	9.78	9.05	9.52	9.52	-1.86%	4,926
Jun 12, 2026	10.05	10.11	9.69	9.70	9.70	-0.51%	8,829
Jun 11, 2026	10.39	10.39	9.75	9.75	9.75	-5.06%	105
Jun 10, 2026	10.05	10.29	10.00	10.27	10.27	2.70%	1,249
Jun 9, 2026	10.36	10.36	9.73	10.00	10.00	-2.72%	9,464
Jun 8, 2026	10.30	11.15	10.20	10.28	10.28	-0.39%	14,276
Jun 5, 2026	10.50	10.79	10.24	10.32	10.32	-1.81%	620
Jun 4, 2026	10.18	10.68	10.18	10.51	10.51	3.24%	2,238
Jun 3, 2026	10.90	10.90	10.15	10.18	10.18	-2.40%	4,159
Jun 2, 2026	10.25	10.87	10.15	10.43	10.43	0.68%	1,301
Jun 1, 2026	10.99	10.99	10.30	10.36	10.36	-1.61%	791
May 29, 2026	10.70	11.05	10.40	10.53	10.53	-0.28%	4,514
May 27, 2026	10.70	10.70	10.27	10.56	10.56	0.09%	1,863
May 26, 2026	10.55	10.67	10.20	10.55	10.55	2.13%	1,152
May 25, 2026	10.41	11.22	10.20	10.33	10.33	-3.55%	9,282
May 22, 2026	10.74	11.07	10.69	10.71	10.71	0.19%	85
May 21, 2026	11.00	11.00	10.06	10.69	10.69	1.52%	2,421
May 20, 2026	10.50	11.28	10.40	10.53	10.53	-2.59%	1,625
May 19, 2026	10.79	10.90	10.03	10.81	10.81	3.84%	3,414
May 18, 2026	10.10	11.14	10.10	10.41	10.41	-1.89%	2,059
May 15, 2026	11.20	11.20	10.61	10.61	10.61	-4.93%	11,275
May 14, 2026	11.15	11.65	11.15	11.16	11.16	0.54%	2,470
May 13, 2026	11.08	11.50	11.08	11.10	11.10	-3.90%	330
May 12, 2026	11.60	11.60	11.55	11.55	11.55	-3.75%	1,908
May 11, 2026	11.72	12.00	11.52	12.00	12.00	2.48%	870
May 8, 2026	12.55	12.55	11.50	11.71	11.71	-2.42%	1,923
May 7, 2026	12.00	12.08	11.05	12.00	12.00	4.26%	8,566
May 6, 2026	12.00	12.00	11.51	11.51	11.51	-0.78%	2,322
May 5, 2026	11.94	12.00	11.52	11.60	11.60	-2.44%	596
May 4, 2026	12.00	12.35	11.89	11.89	11.89	-	2,158
Apr 30, 2026	11.86	12.25	11.78	11.89	11.89	0.25%	2,376
Apr 29, 2026	12.00	12.77	11.78	11.86	11.86	-3.66%	9,553
Apr 28, 2026	12.18	12.77	12.02	12.31	12.31	1.07%	16,415
Apr 27, 2026	12.40	12.40	11.58	12.18	12.18	2.18%	2,160
Apr 24, 2026	12.44	12.44	11.68	11.92	11.92	-2.30%	13,147
Apr 23, 2026	12.24	12.48	11.77	12.20	12.20	1.08%	3,242
Apr 22, 2026	12.01	12.24	11.80	12.07	12.07	-1.47%	5,768
Apr 21, 2026	11.73	12.30	11.42	12.25	12.25	4.43%	7,616
Apr 20, 2026	12.26	12.70	11.61	11.73	11.73	-3.85%	18,295
Apr 17, 2026	11.94	12.25	11.72	12.20	12.20	2.43%	3,794
Apr 16, 2026	12.03	12.43	11.55	11.91	11.91	0.93%	9,375
Apr 15, 2026	11.41	12.37	11.41	11.80	11.80	5.08%	7,724
Apr 13, 2026	11.11	11.34	10.05	11.23	11.23	1.81%	10,519
Apr 10, 2026	11.20	11.41	10.84	11.03	11.03	-1.52%	9,727
Apr 9, 2026	11.00	11.30	10.60	11.20	11.20	0.81%	14,903
Apr 8, 2026	11.13	11.42	10.45	11.11	11.11	0.09%	5,469