KCLI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	32.18	32.68	32.18	32.68	32.68	0.55%	310
Mar 26, 2026	32.60	32.60	32.50	32.50	32.50	-0.15%	300
Mar 24, 2026	32.25	32.55	32.25	32.55	32.55	-0.15%	3,860
Mar 20, 2026	32.20	32.60	32.20	32.60	32.60	1.09%	1,502
Mar 19, 2026	32.20	32.25	32.20	32.25	32.25	0.19%	7,500
Mar 16, 2026	32.11	32.28	32.11	32.19	32.19	0.59%	3,600
Mar 13, 2026	31.51	32.00	31.51	32.00	32.00	-	720
Mar 12, 2026	32.50	32.50	31.51	32.00	32.00	-1.68%	2,038
Mar 11, 2026	31.51	32.55	31.51	32.55	32.55	1.07%	1,673
Mar 10, 2026	32.20	32.20	32.20	32.20	32.20	-1.23%	1,000
Mar 9, 2026	32.00	32.68	32.00	32.60	32.60	3.46%	3,502
Mar 6, 2026	32.01	32.01	31.51	31.51	31.51	-1.88%	1,467
Mar 5, 2026	32.01	32.12	32.01	32.12	32.12	-0.31%	315
Mar 4, 2026	32.21	32.21	32.21	32.21	32.21	-1.09%	282
Feb 27, 2026	32.57	32.57	32.57	32.57	32.57	-0.53%	401
Feb 25, 2026	32.74	32.74	32.74	32.74	32.74	1.66%	215
Feb 24, 2026	32.21	32.21	32.21	32.21	32.21	-1.51%	500
Feb 20, 2026	32.70	32.70	32.70	32.70	32.70	0.77%	1,000
Feb 19, 2026	31.36	32.50	31.36	32.45	32.45	-1.07%	747
Feb 17, 2026	32.80	32.80	32.80	32.80	32.80	-0.61%	1,012
Feb 13, 2026	33.00	33.00	33.00	33.00	33.00	-0.42%	825
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