KCLI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	32.81	32.81	32.81	32.81	-	-1.00%	1
Feb 11, 2026	33.14	33.14	33.14	33.14	33.14	-0.03%	188
Feb 10, 2026	33.09	33.15	33.05	33.15	33.15	0.03%	703
Feb 9, 2026	33.14	33.14	33.14	33.14	33.14	1.19%	101
Feb 6, 2026	33.00	33.00	32.75	32.75	32.75	-0.76%	311
Feb 5, 2026	33.00	33.00	33.00	33.00	33.00	-0.45%	100
Feb 4, 2026	33.15	33.15	33.15	33.15	32.97	0.45%	160
Feb 3, 2026	33.00	33.00	33.00	33.00	32.82	-0.45%	106
Feb 2, 2026	33.00	33.15	33.00	33.15	32.97	0.45%	319
Jan 30, 2026	32.61	33.00	32.05	33.00	32.82	0.89%	535
Jan 29, 2026	32.85	32.85	32.71	32.71	32.53	-0.28%	480
Jan 28, 2026	32.80	32.87	32.80	32.80	32.62	0.15%	1,367
Jan 27, 2026	32.75	32.75	32.75	32.75	32.57	1.39%	100
Jan 26, 2026	33.30	33.30	32.05	32.30	32.12	-3.06%	2,347
Jan 23, 2026	33.20	33.34	33.20	33.32	33.14	-0.99%	1,565
Jan 14, 2026	33.65	33.70	33.65	33.65	33.47	1.23%	555
Jan 13, 2026	32.80	33.24	32.80	33.24	33.06	1.50%	980
Jan 9, 2026	33.00	33.00	32.75	32.75	32.57	-0.97%	1,166
Jan 8, 2026	33.07	33.07	33.07	33.07	32.89	0.88%	150
Jan 7, 2026	33.00	33.02	32.78	32.78	32.60	-0.36%	500
Jan 2, 2026	32.90	32.90	32.90	32.90	32.72	2.49%	239
Dec 31, 2025	32.10	32.10	32.10	32.10	31.93	-4.75%	137
Dec 30, 2025	32.75	33.70	32.75	33.70	33.52	5.31%	302
Dec 29, 2025	32.50	32.70	31.70	32.00	31.83	-5.04%	8,490
Dec 26, 2025	32.00	33.70	32.00	33.70	33.52	3.49%	700
Dec 24, 2025	33.00	33.00	32.10	32.57	32.39	1.77%	2,701
Dec 23, 2025	32.00	32.00	32.00	32.00	31.83	-	652
Dec 22, 2025	32.28	32.28	32.00	32.00	31.83	-0.78%	930
Dec 18, 2025	31.62	33.00	31.62	32.25	32.07	2.03%	3,043
Dec 17, 2025	31.50	31.62	31.50	31.61	31.44	0.34%	801
Dec 16, 2025	31.01	31.50	31.01	31.50	31.33	-0.24%	5,103
Dec 15, 2025	31.90	31.90	30.50	31.58	31.40	-1.99%	7,392
Dec 12, 2025	32.25	32.25	31.55	32.22	32.04	-1.48%	409
Dec 9, 2025	32.70	32.70	32.59	32.70	32.52	0.90%	573
Dec 8, 2025	32.41	32.41	32.41	32.41	32.23	0.62%	100
Dec 5, 2025	32.25	32.25	32.21	32.21	32.03	-0.14%	295
Dec 4, 2025	32.35	32.35	32.25	32.25	32.08	-0.30%	1,396
Dec 3, 2025	32.20	32.35	32.03	32.35	32.17	1.09%	509
Dec 2, 2025	31.20	32.00	31.20	32.00	31.83	2.27%	1,100
Dec 1, 2025	30.80	31.50	30.45	31.29	31.12	1.76%	9,560
Nov 28, 2025	30.80	30.80	30.51	30.75	30.58	-0.03%	1,106
Nov 26, 2025	30.77	30.77	30.76	30.76	30.59	-	953
Nov 25, 2025	30.80	30.80	30.76	30.76	30.59	-0.13%	1,272
Nov 24, 2025	30.80	30.80	30.80	30.80	30.63	-	800
Nov 21, 2025	30.80	30.80	30.80	30.80	30.63	-1.28%	400
Nov 17, 2025	31.20	31.44	31.20	31.20	31.03	0.10%	1,000
Nov 14, 2025	31.15	31.17	31.15	31.17	31.00	-1.18%	227
Nov 11, 2025	31.42	32.00	31.42	31.54	31.37	0.70%	1,810
Nov 10, 2025	31.32	31.36	31.32	31.32	31.15	1.82%	2,180
Nov 7, 2025	31.05	31.08	30.76	30.76	30.59	-2.16%	5,827