Kck Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	19.55	19.75	18.20	19.00	19.00	-0.26%	775,000
Jul 30, 2026	19.50	19.60	18.75	19.05	19.05	0.79%	737,500
Jul 29, 2026	18.85	19.15	18.00	18.90	18.90	8.31%	1,087,500
Jul 28, 2026	17.50	18.00	17.35	17.45	17.45	0.87%	912,500
Jul 27, 2026	18.00	18.00	17.00	17.30	17.30	-2.26%	570,000
Jul 24, 2026	16.35	17.80	16.25	17.70	17.70	9.26%	587,500
Jul 23, 2026	16.15	16.45	16.00	16.20	16.20	0.31%	552,500
Jul 22, 2026	16.70	16.75	16.00	16.15	16.15	-4.44%	977,500
Jul 21, 2026	16.75	17.90	16.75	16.90	16.90	0.90%	487,500
Jul 20, 2026	16.00	16.95	16.00	16.75	16.75	2.76%	562,500
Jul 17, 2026	16.30	16.60	16.00	16.30	16.30	2.52%	895,000
Jul 16, 2026	16.50	16.50	15.85	15.90	15.90	-0.31%	557,500
Jul 15, 2026	16.10	16.75	15.95	15.95	15.95	-	315,000
Jul 14, 2026	16.65	16.80	15.85	15.95	15.95	-0.31%	1,070,000
Jul 13, 2026	15.90	16.80	15.05	16.00	16.00	3.56%	1,712,500
Jul 10, 2026	15.00	15.45	14.60	15.45	15.45	9.96%	1,335,000
Jul 9, 2026	12.85	14.05	11.65	14.05	14.05	9.77%	1,547,500
Jul 8, 2026	13.20	13.20	12.10	12.80	12.80	-4.48%	802,500
Jul 7, 2026	13.25	13.50	13.20	13.40	13.40	3.47%	212,500
Jul 6, 2026	13.70	13.70	11.85	12.95	12.95	-1.15%	172,500
Jul 3, 2026	12.70	13.70	12.25	13.10	13.10	-0.38%	922,500
Jul 2, 2026	12.90	13.15	12.85	13.15	13.15	3.54%	312,500
Jul 1, 2026	13.25	13.25	12.70	12.70	12.70	-4.15%	242,500
Jun 30, 2026	13.50	13.50	13.00	13.25	13.25	0.76%	672,500
Jun 29, 2026	13.15	13.90	11.80	13.15	13.15	0.38%	1,022,500
Jun 25, 2026	13.20	13.40	13.00	13.10	13.10	-0.38%	117,500
Jun 24, 2026	13.50	13.50	13.00	13.15	13.15	0.77%	180,000
Jun 23, 2026	13.50	13.60	13.00	13.05	13.05	-2.25%	605,000
Jun 22, 2026	13.30	13.40	13.05	13.35	13.35	-2.20%	137,500
Jun 19, 2026	13.70	13.80	13.00	13.65	13.65	1.11%	170,000
Jun 18, 2026	13.20	13.50	13.20	13.50	13.50	-0.74%	420,000
Jun 17, 2026	13.50	13.60	13.50	13.60	13.60	-	22,500
Jun 16, 2026	13.70	13.70	13.10	13.60	13.60	0.74%	237,500
Jun 15, 2026	13.80	13.80	13.30	13.50	13.50	1.50%	222,500
Jun 12, 2026	13.45	13.65	13.30	13.30	13.30	-2.56%	32,500
Jun 11, 2026	13.75	14.15	13.65	13.65	13.65	0.37%	72,500
Jun 10, 2026	13.25	13.75	13.25	13.60	13.60	2.64%	615,000
Jun 9, 2026	13.50	14.45	13.00	13.25	13.25	-1.49%	467,500
Jun 8, 2026	13.50	14.55	13.35	13.45	13.45	-	325,000
Jun 5, 2026	13.30	13.70	13.30	13.45	13.45	0.37%	145,000
Jun 4, 2026	13.40	14.75	12.90	13.40	13.40	-1.11%	247,500
Jun 3, 2026	13.85	13.85	12.80	13.55	13.55	-0.37%	67,500
Jun 2, 2026	13.00	14.00	12.55	13.60	13.60	6.25%	227,500
Jun 1, 2026	14.70	14.70	12.55	12.80	12.80	-7.91%	260,000
May 29, 2026	13.75	14.05	13.40	13.90	13.90	0.36%	170,000
May 27, 2026	13.75	14.05	13.30	13.85	13.85	3.36%	397,500
May 26, 2026	13.55	14.25	13.25	13.40	13.40	-	292,500
May 25, 2026	13.95	14.15	13.30	13.40	13.40	1.13%	42,500
May 22, 2026	13.25	14.00	12.85	13.25	13.25	0.38%	477,500
May 21, 2026	14.60	14.80	12.80	13.20	13.20	-6.71%	315,000