KCLI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	36.12	36.14	36.11	36.13	36.13	-0.08%	500
Oct 1, 2026	36.12	36.16	36.12	36.16	36.16	0.09%	2,013
Sep 30, 2026	36.13	36.13	36.13	36.13	36.13	0.23%	125
Sep 28, 2026	36.12	36.12	36.05	36.05	36.05	-0.46%	758
Sep 24, 2026	36.22	36.22	36.22	36.22	36.22	0.07%	100
Sep 23, 2026	36.17	36.19	36.17	36.19	36.19	0.08%	400
Sep 21, 2026	36.28	36.30	36.15	36.16	36.16	-0.39%	2,122
Sep 18, 2026	36.28	36.30	36.28	36.30	36.30	0.11%	250
Sep 15, 2026	36.20	36.26	36.20	36.26	36.26	0.09%	1,100
Sep 14, 2026	36.23	36.23	36.23	36.23	36.23	0.30%	165
Sep 10, 2026	35.80	36.12	35.80	36.12	36.12	-	300
Sep 8, 2026	36.16	36.16	36.12	36.12	36.12	-0.36%	210
Sep 3, 2026	36.12	36.31	36.12	36.25	36.25	0.39%	1,325
Sep 2, 2026	36.00	36.11	36.00	36.11	36.11	0.39%	650
Sep 1, 2026	35.88	35.97	35.88	35.97	35.97	1.10%	325
Aug 31, 2026	35.70	35.70	35.33	35.58	35.58	0.32%	1,275
Aug 28, 2026	35.60	35.60	35.46	35.46	35.46	-	700
Aug 26, 2026	35.51	35.51	35.46	35.46	35.46	-0.53%	300
Aug 25, 2026	35.74	35.75	35.65	35.65	35.65	0.34%	1,035
Aug 24, 2026	35.53	35.53	35.53	35.53	35.53	-0.08%	110
Aug 20, 2026	35.51	35.70	35.51	35.56	35.56	0.59%	1,346
Aug 19, 2026	35.56	35.56	35.35	35.35	35.35	-0.42%	799
Aug 18, 2026	35.37	35.50	35.37	35.50	35.50	0.62%	454
Aug 14, 2026	35.28	35.28	35.28	35.28	35.28	-0.13%	208
Aug 13, 2026	35.05	35.33	34.90	35.33	35.33	0.93%	1,786
Aug 12, 2026	34.90	35.00	34.85	35.00	35.00	0.43%	1,430
Aug 11, 2026	34.85	34.85	34.85	34.85	34.85	-0.43%	473
Aug 10, 2026	34.73	35.00	34.73	35.00	35.00	1.30%	550
Aug 7, 2026	33.56	34.55	33.55	34.55	34.55	2.59%	6,562
Aug 6, 2026	33.56	33.68	33.56	33.68	33.68	-0.20%	470
Aug 5, 2026	33.93	33.93	33.93	33.93	33.75	0.50%	100
Aug 4, 2026	33.76	33.76	33.76	33.76	33.58	0.18%	100
Aug 3, 2026	33.77	33.80	33.70	33.70	33.52	-0.88%	1,205
Jul 31, 2026	33.60	34.00	33.41	34.00	33.82	1.49%	2,300
Jul 30, 2026	33.41	33.50	33.40	33.50	33.32	0.30%	400
Jul 29, 2026	33.41	33.41	33.40	33.40	33.22	-	900
Jul 7, 2026	33.40	33.40	33.40	33.40	33.22	-	1,750
Jul 2, 2026	33.40	33.40	33.40	33.40	33.22	-	225
Jun 30, 2026	33.47	33.50	33.40	33.40	33.22	-0.06%	1,275
Jun 25, 2026	33.42	33.42	33.42	33.42	33.24	-	240
Jun 23, 2026	33.42	33.42	33.42	33.42	33.24	0.15%	957
Jun 22, 2026	33.38	33.38	33.37	33.37	33.19	-	451
Jun 17, 2026	33.35	33.37	33.35	33.37	33.19	0.06%	500
Jun 15, 2026	33.35	33.35	33.35	33.35	33.17	0.06%	1,500
Jun 12, 2026	33.33	33.33	33.33	33.33	33.15	0.54%	101
Jun 11, 2026	33.15	33.15	33.15	33.15	32.97	-	247
Jun 10, 2026	33.00	33.15	33.00	33.15	32.97	-	200
Jun 9, 2026	33.00	33.15	33.00	33.15	32.97	0.45%	625
Jun 8, 2026	32.05	33.00	32.05	33.00	32.82	0.70%	3,121
Jun 5, 2026	32.77	32.77	32.77	32.77	32.60	0.30%	150