KCLI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	33.65	33.65	33.65	33.65	-	-	-
Jan 14, 2026	33.65	33.70	33.65	33.65	33.65	1.23%	555
Jan 13, 2026	32.80	33.24	32.80	33.24	33.24	1.50%	980
Jan 9, 2026	33.00	33.00	32.75	32.75	32.75	-0.97%	1,166
Jan 8, 2026	33.07	33.07	33.07	33.07	33.07	0.88%	150
Jan 7, 2026	33.00	33.02	32.78	32.78	32.78	-0.36%	500
Jan 2, 2026	32.90	32.90	32.90	32.90	32.90	2.49%	239
Dec 31, 2025	32.10	32.10	32.10	32.10	32.10	-4.75%	137
Dec 30, 2025	32.75	33.70	32.75	33.70	33.70	5.31%	302
Dec 29, 2025	32.50	32.70	31.70	32.00	32.00	-5.04%	8,490
Dec 26, 2025	32.00	33.70	32.00	33.70	33.70	3.49%	700
Dec 24, 2025	33.00	33.00	32.10	32.57	32.57	1.77%	2,701
Dec 23, 2025	32.00	32.00	32.00	32.00	32.00	-	652
Dec 22, 2025	32.28	32.28	32.00	32.00	32.00	-0.78%	930
Dec 18, 2025	31.62	33.00	31.62	32.25	32.25	2.03%	3,043
Dec 17, 2025	31.50	31.62	31.50	31.61	31.61	0.34%	801
Dec 16, 2025	31.01	31.50	31.01	31.50	31.50	-0.24%	5,103
Dec 15, 2025	31.90	31.90	30.50	31.58	31.58	-1.99%	7,392
Dec 12, 2025	32.25	32.25	31.55	32.22	32.22	-1.48%	409
Dec 9, 2025	32.70	32.70	32.59	32.70	32.70	0.90%	573
Dec 8, 2025	32.41	32.41	32.41	32.41	32.41	0.62%	100
Dec 5, 2025	32.25	32.25	32.21	32.21	32.21	-0.14%	295
Dec 4, 2025	32.35	32.35	32.25	32.25	32.25	-0.30%	1,396
Dec 3, 2025	32.20	32.35	32.03	32.35	32.35	1.09%	509
Dec 2, 2025	31.20	32.00	31.20	32.00	32.00	2.27%	1,100
Dec 1, 2025	30.80	31.50	30.45	31.29	31.29	1.76%	9,560
Nov 28, 2025	30.80	30.80	30.51	30.75	30.75	-0.03%	1,106
Nov 26, 2025	30.77	30.77	30.76	30.76	30.76	-	953
Nov 25, 2025	30.80	30.80	30.76	30.76	30.76	-0.13%	1,272
Nov 24, 2025	30.80	30.80	30.80	30.80	30.80	-	800
Nov 21, 2025	30.80	30.80	30.80	30.80	30.80	-1.28%	400
Nov 17, 2025	31.20	31.44	31.20	31.20	31.20	0.10%	1,000
Nov 14, 2025	31.15	31.17	31.15	31.17	31.17	-1.18%	227
Nov 11, 2025	31.42	32.00	31.42	31.54	31.54	0.70%	1,810
Nov 10, 2025	31.32	31.36	31.32	31.32	31.32	1.82%	2,180
Nov 7, 2025	31.05	31.08	30.76	30.76	30.76	-2.16%	5,827
Nov 6, 2025	31.12	31.44	31.05	31.44	31.44	0.24%	1,538
Nov 5, 2025	31.01	31.37	31.01	31.37	31.23	0.29%	201
Nov 4, 2025	31.23	31.28	31.01	31.28	31.14	0.14%	1,426
Nov 3, 2025	31.09	31.23	31.09	31.23	31.09	0.51%	301
Oct 31, 2025	31.01	31.07	31.01	31.07	30.93	0.20%	1,550
Oct 30, 2025	31.01	31.03	31.01	31.01	30.87	-	2,500
Oct 29, 2025	31.01	31.01	31.01	31.01	30.87	-0.45%	306
Oct 28, 2025	31.26	31.26	31.01	31.15	31.01	-1.11%	3,215
Oct 23, 2025	31.50	31.50	31.50	31.50	31.36	-0.85%	973
Oct 17, 2025	31.51	31.77	31.51	31.77	31.63	0.83%	250
Oct 16, 2025	31.51	31.51	31.51	31.51	31.37	-	805
Oct 13, 2025	31.51	31.51	31.51	31.51	31.37	-	104
Oct 10, 2025	31.77	31.89	31.51	31.51	31.37	-	881
Oct 8, 2025	32.49	32.49	31.51	31.51	31.37	-1.68%	1,304