KWSE:KRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	0.37	0.37	0.36	0.36	0.36	-0.55%	6,919,360
May 17, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	2,732,503
May 14, 2026	0.37	0.37	0.37	0.37	0.37	-0.27%	1,728,636
May 13, 2026	0.37	0.37	0.37	0.37	0.37	0.27%	2,795,966
May 12, 2026	0.37	0.37	0.37	0.37	0.37	0.27%	3,368,456
May 11, 2026	0.37	0.38	0.37	0.37	0.37	-1.34%	2,259,558
May 10, 2026	0.37	0.38	0.37	0.37	0.37	0.81%	7,989,645
May 7, 2026	0.37	0.38	0.37	0.37	0.37	1.37%	7,936,955
May 6, 2026	0.35	0.37	0.35	0.37	0.37	4.57%	6,041,708
May 5, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	2,699,996
May 4, 2026	0.36	0.36	0.35	0.36	0.36	-	2,780,365
May 3, 2026	0.35	0.36	0.35	0.36	0.36	2.01%	10,502,820
Apr 30, 2026	0.35	0.35	0.35	0.35	0.35	-1.42%	2,900,290
Apr 29, 2026	0.35	0.36	0.35	0.35	0.35	-	15,171,440
Apr 28, 2026	0.36	0.36	0.35	0.35	0.35	-1.12%	4,180,580
Apr 27, 2026	0.35	0.36	0.35	0.36	0.36	1.42%	12,327,320
Apr 26, 2026	0.34	0.35	0.34	0.35	0.35	3.53%	28,257,140
Apr 23, 2026	0.33	0.34	0.33	0.34	0.34	3.34%	22,559,830
Apr 22, 2026	0.33	0.33	0.33	0.33	0.33	-0.30%	14,821,520
Apr 21, 2026	0.33	0.34	0.33	0.33	0.33	0.30%	10,079,500
Apr 20, 2026	0.33	0.33	0.33	0.33	0.33	-	2,931,916
Apr 19, 2026	0.33	0.33	0.33	0.33	0.33	0.30%	4,922,743
Apr 16, 2026	0.33	0.33	0.33	0.33	0.33	-0.30%	2,355,526
Apr 15, 2026	0.33	0.33	0.33	0.33	0.33	-1.20%	5,259,091
Apr 14, 2026	0.33	0.33	0.33	0.33	0.33	0.60%	3,977,368
Apr 13, 2026	0.33	0.33	0.33	0.33	0.33	0.61%	2,772,099
Apr 12, 2026	0.33	0.33	0.33	0.33	0.33	-0.60%	436,652
Apr 9, 2026	0.33	0.34	0.33	0.33	0.33	-0.60%	2,295,300
Apr 8, 2026	0.34	0.35	0.33	0.33	0.33	1.83%	6,128,767
Apr 7, 2026	0.33	0.33	0.33	0.33	0.33	-0.61%	282,883
Apr 6, 2026	0.33	0.33	0.33	0.33	0.33	0.30%	2,546,967
Apr 5, 2026	0.33	0.33	0.33	0.33	0.33	-0.30%	234,299
Apr 2, 2026	0.33	0.33	0.33	0.33	0.33	0.30%	1,333,006
Apr 1, 2026	0.34	0.34	0.33	0.33	0.33	-3.53%	1,634,836
Mar 31, 2026	0.34	0.34	0.33	0.34	0.34	1.80%	1,521,940
Mar 30, 2026	0.34	0.34	0.33	0.33	0.33	-0.60%	269,834
Mar 29, 2026	0.34	0.34	0.33	0.34	0.34	-0.59%	557,183
Mar 26, 2026	0.34	0.34	0.34	0.34	0.34	-	349,905
Mar 25, 2026	0.34	0.34	0.34	0.34	0.34	-0.29%	478,258
Mar 24, 2026	0.34	0.34	0.34	0.34	0.34	0.30%	1,012,207
Mar 18, 2026	0.35	0.35	0.34	0.34	0.34	-	481,301
Mar 17, 2026	0.34	0.34	0.34	0.34	0.34	-0.59%	2,895,601
Mar 16, 2026	0.34	0.34	0.34	0.34	0.34	0.29%	806,368
Mar 15, 2026	0.35	0.35	0.34	0.34	0.34	-2.87%	2,454,570
Mar 12, 2026	0.35	0.35	0.35	0.35	0.35	-0.85%	1,258,215
Mar 11, 2026	0.36	0.36	0.35	0.35	0.35	-0.56%	547,116
Mar 10, 2026	0.35	0.35	0.35	0.35	0.35	2.31%	6,512,649
Mar 9, 2026	0.35	0.36	0.35	0.35	0.35	-1.14%	2,561,724
Mar 8, 2026	0.35	0.35	0.35	0.35	0.35	0.57%	2,711,678
Mar 5, 2026	0.35	0.35	0.35	0.35	0.35	2.05%	3,800,350