KCLI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	32.67	32.96	32.67	32.67	32.50	-	4,700
Jun 3, 2026	32.67	32.67	32.67	32.67	32.50	-0.01%	6,650
Jun 1, 2026	32.58	32.67	32.58	32.67	32.50	0.28%	300
May 29, 2026	32.00	32.58	32.00	32.58	32.41	1.81%	1,723
May 28, 2026	32.00	32.00	32.00	32.00	31.83	-	400
May 27, 2026	32.13	32.13	32.00	32.00	31.83	-	2,050
May 21, 2026	31.99	32.00	31.99	32.00	31.83	-0.01%	756
May 19, 2026	31.80	32.00	31.80	32.00	31.83	0.64%	200
May 18, 2026	31.51	31.93	31.51	31.80	31.63	0.41%	2,351
May 15, 2026	31.79	31.79	31.67	31.67	31.50	0.86%	260
May 13, 2026	31.40	31.40	31.40	31.40	31.23	0.51%	285
May 12, 2026	31.24	31.24	31.00	31.24	31.07	0.61%	1,613
May 11, 2026	31.05	31.05	31.05	31.05	30.89	-	300
May 8, 2026	30.50	31.05	30.50	31.05	30.89	1.80%	2,500
May 7, 2026	30.50	30.50	30.50	30.50	30.34	0.10%	250
May 6, 2026	30.28	30.65	30.25	30.65	30.31	2.06%	12,114
May 5, 2026	30.03	30.03	30.03	30.03	29.70	-0.53%	600
May 4, 2026	30.25	30.30	30.00	30.19	29.85	-0.20%	14,399
May 1, 2026	30.39	30.40	30.15	30.25	29.91	-0.15%	8,002
Apr 30, 2026	30.30	30.30	30.30	30.30	29.96	0.31%	200