Kck Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	15.00	15.00	14.00	14.15	14.15	-4.39%	115,000
May 19, 2026	15.10	15.10	14.80	14.80	14.80	-1.33%	42,500
May 18, 2026	15.10	15.75	15.00	15.00	15.00	-2.60%	72,500
May 15, 2026	15.25	15.70	15.00	15.40	15.40	-2.53%	650,000
May 14, 2026	15.40	15.95	15.35	15.80	15.80	2.60%	132,500
May 13, 2026	14.70	15.70	14.65	15.40	15.40	6.57%	117,500
May 12, 2026	15.30	15.55	14.30	14.45	14.45	-8.25%	310,000
May 11, 2026	15.75	15.90	15.60	15.75	15.75	-	162,500
May 8, 2026	15.05	16.25	15.00	15.75	15.75	3.28%	577,500
May 7, 2026	15.50	15.75	15.00	15.25	15.25	-2.24%	95,000
May 6, 2026	15.95	16.00	15.50	15.60	15.60	0.65%	152,500
May 5, 2026	15.00	15.80	15.00	15.50	15.50	0.98%	180,000
May 4, 2026	16.00	16.25	15.00	15.35	15.35	1.32%	210,000
Apr 30, 2026	14.50	15.20	14.35	15.15	15.15	7.45%	337,500
Apr 29, 2026	13.10	14.20	13.10	14.10	14.10	8.88%	805,000
Apr 28, 2026	13.10	13.15	12.95	12.95	12.95	1.57%	65,000
Apr 27, 2026	12.60	13.40	12.35	12.75	12.75	1.19%	405,000
Apr 24, 2026	13.10	13.15	12.40	12.60	12.60	-3.82%	667,500
Apr 23, 2026	13.05	13.40	12.85	13.10	13.10	1.95%	937,500
Apr 22, 2026	12.45	13.05	12.05	12.85	12.85	3.21%	160,000
Apr 21, 2026	12.95	12.95	12.00	12.45	12.45	-3.86%	572,500
Apr 20, 2026	13.50	13.50	12.15	12.95	12.95	-4.07%	880,000
Apr 17, 2026	13.90	14.70	13.10	13.50	13.50	-3.57%	457,500
Apr 16, 2026	14.05	14.90	13.10	14.00	14.00	-1.75%	335,000
Apr 15, 2026	14.70	15.00	14.00	14.25	14.25	-2.73%	337,500
Apr 13, 2026	14.20	15.60	14.00	14.65	14.65	-2.01%	612,500
Apr 10, 2026	14.25	15.35	13.80	14.95	14.95	4.91%	1,082,500
Apr 9, 2026	14.55	14.55	13.95	14.25	14.25	0.35%	72,500
Apr 8, 2026	14.50	14.50	13.05	14.20	14.20	2.16%	720,000
Apr 7, 2026	13.20	14.00	13.00	13.90	13.90	2.58%	522,500
Apr 6, 2026	14.45	14.60	13.00	13.55	13.55	-1.45%	300,000