KCLI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	31.61	31.61	31.40	31.40	31.40	-0.92%	3,425
Apr 20, 2026	31.69	31.69	31.69	31.69	31.69	0.03%	127
Apr 17, 2026	31.68	31.68	31.68	31.68	31.68	-0.22%	101
Apr 16, 2026	31.75	32.00	31.75	31.75	31.75	0.54%	642
Apr 15, 2026	31.58	31.58	31.58	31.58	31.58	-0.95%	600
Apr 14, 2026	31.88	31.88	31.88	31.88	31.88	1.06%	163
Apr 10, 2026	32.04	32.05	31.55	31.55	31.55	-2.02%	7,343
Apr 8, 2026	32.20	32.20	32.00	32.20	32.20	0.63%	436
Apr 7, 2026	32.20	32.20	32.00	32.00	32.00	-	1,702
Apr 6, 2026	32.18	32.18	31.55	32.00	32.00	-0.47%	1,986
Apr 2, 2026	32.15	32.15	32.15	32.15	32.15	1.80%	5,000
Apr 1, 2026	31.72	31.72	31.55	31.58	31.58	-1.40%	440
Mar 31, 2026	32.20	32.20	32.03	32.03	32.03	-0.37%	1,244
Mar 30, 2026	31.36	32.25	31.36	32.15	32.15	-1.62%	3,433
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