KCLI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	31.99	32.00	31.99	32.00	32.00	-0.01%	756
May 19, 2026	31.80	32.00	31.80	32.00	32.00	0.64%	200
May 18, 2026	31.51	31.93	31.51	31.80	31.80	0.41%	2,351
May 15, 2026	31.79	31.79	31.67	31.67	31.67	0.86%	260
May 13, 2026	31.40	31.40	31.40	31.40	31.40	0.51%	285
May 12, 2026	31.24	31.24	31.00	31.24	31.24	0.61%	1,613
May 11, 2026	31.05	31.05	31.05	31.05	31.05	-	300
May 8, 2026	30.50	31.05	30.50	31.05	31.05	1.80%	2,500
May 7, 2026	30.50	30.50	30.50	30.50	30.50	0.10%	250
May 6, 2026	30.28	30.65	30.25	30.65	30.47	2.06%	12,114
May 5, 2026	30.03	30.03	30.03	30.03	29.85	-0.53%	600
May 4, 2026	30.25	30.30	30.00	30.19	30.01	-0.20%	14,399
May 1, 2026	30.39	30.40	30.15	30.25	30.07	-0.15%	8,002
Apr 30, 2026	30.30	30.30	30.30	30.30	30.12	0.31%	200
Apr 29, 2026	30.75	30.79	30.20	30.20	30.02	-2.74%	7,727
Apr 28, 2026	31.07	31.07	31.05	31.05	30.87	-0.80%	1,300
Apr 27, 2026	31.30	31.30	31.30	31.30	31.12	-0.34%	256
Apr 24, 2026	31.46	31.46	31.05	31.41	31.22	0.03%	804
Apr 23, 2026	31.61	31.61	31.40	31.40	31.22	-0.92%	3,425
Apr 20, 2026	31.69	31.69	31.69	31.69	31.50	0.03%	127
Apr 17, 2026	31.68	31.68	31.68	31.68	31.49	-0.22%	101
Apr 16, 2026	31.75	32.00	31.75	31.75	31.56	0.54%	642
Apr 15, 2026	31.58	31.58	31.58	31.58	31.39	-0.95%	600
Apr 14, 2026	31.88	31.88	31.88	31.88	31.70	1.06%	163
Apr 10, 2026	32.04	32.05	31.55	31.55	31.36	-2.02%	7,343
Apr 8, 2026	32.20	32.20	32.00	32.20	32.01	0.62%	436
Apr 7, 2026	32.20	32.20	32.00	32.00	31.81	-	1,702
Apr 6, 2026	32.18	32.18	31.55	32.00	31.81	-0.47%	1,986
Apr 2, 2026	32.15	32.15	32.15	32.15	31.96	1.80%	5,000
Apr 1, 2026	31.72	31.72	31.55	31.58	31.39	-1.40%	440
Mar 31, 2026	32.20	32.20	32.03	32.03	31.84	-0.37%	1,244
Mar 30, 2026	31.36	32.25	31.36	32.15	31.96	-1.62%	3,433
Mar 27, 2026	32.18	32.68	32.18	32.68	32.49	0.55%	310
Mar 26, 2026	32.60	32.60	32.50	32.50	32.31	-0.15%	300
Mar 24, 2026	32.25	32.55	32.25	32.55	32.36	-0.15%	3,860
Mar 20, 2026	32.20	32.60	32.20	32.60	32.41	1.09%	1,502
Mar 19, 2026	32.20	32.25	32.20	32.25	32.06	0.19%	7,500
Mar 16, 2026	32.11	32.28	32.11	32.19	32.00	0.59%	3,600
Mar 13, 2026	31.51	32.00	31.51	32.00	31.81	-	720
Mar 12, 2026	32.50	32.50	31.51	32.00	31.81	-1.68%	2,038
Mar 11, 2026	31.51	32.55	31.51	32.55	32.35	1.07%	1,673
Mar 10, 2026	32.20	32.20	32.20	32.20	32.01	-1.23%	1,000
Mar 9, 2026	32.00	32.68	32.00	32.60	32.41	3.46%	3,502
Mar 6, 2026	32.01	32.01	31.51	31.51	31.32	-1.88%	1,467
Mar 5, 2026	32.01	32.12	32.01	32.12	31.93	-0.31%	315
Mar 4, 2026	32.21	32.21	32.21	32.21	32.03	-1.08%	282
Feb 27, 2026	32.57	32.57	32.57	32.57	32.38	-0.53%	401
Feb 25, 2026	32.74	32.74	32.74	32.74	32.55	1.66%	215
Feb 24, 2026	32.21	32.21	32.21	32.21	32.02	-1.51%	500
Feb 20, 2026	32.70	32.70	32.70	32.70	32.51	0.77%	1,000