KGBLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	40.00	40.10	40.00	40.10	39.69	30.41%	551
Jun 9, 2025	30.75	30.75	30.75	30.75	28.93	100.85%	220
Apr 22, 2025	26.25	31.00	15.31	15.31	14.40	-41.68%	2,791
Apr 17, 2025	26.25	26.25	26.25	26.25	24.69	5.00%	102
Mar 27, 2025	25.00	25.00	25.00	25.00	23.52	-18.33%	201
Mar 25, 2025	30.61	30.61	30.61	30.61	28.80	4.97%	388
Mar 21, 2025	29.16	29.16	29.16	29.16	27.43	53.55%	465
Sep 25, 2024	18.99	18.99	18.99	18.99	17.56	-5.05%	481
Sep 23, 2024	20.00	20.00	20.00	20.00	18.49	17.58%	548
Sep 19, 2024	20.40	20.40	17.01	17.01	15.73	-12.41%	1,053
Sep 18, 2024	18.50	19.42	18.50	19.42	17.95	3.79%	562
Mar 26, 2024	18.71	18.71	18.71	18.71	17.05	22.93%	200
Feb 29, 2024	15.22	15.22	15.22	15.22	13.87	-0.52%	566
Feb 28, 2024	16.91	16.91	15.30	15.30	13.94	-5.03%	1,884
Feb 27, 2024	15.35	16.11	15.35	16.11	14.68	-26.44%	333
Nov 29, 2023	21.90	21.90	21.90	21.90	19.80	-3.52%	100
Jun 22, 2023	22.70	22.70	22.70	22.70	20.53	-4.70%	454
May 30, 2023	23.82	23.82	23.82	23.82	21.01	-0.75%	336
May 23, 2023	24.00	24.00	24.00	24.00	21.17	-23.13%	425
Feb 23, 2023	31.22	31.22	31.22	31.22	27.53	15.63%	120
Dec 29, 2022	27.00	27.00	27.00	27.00	23.81	8.04%	100
Nov 30, 2022	24.99	24.99	24.99	24.99	21.66	2.17%	223
Nov 28, 2022	24.46	24.46	24.46	24.46	21.20	-0.37%	233
Nov 15, 2022	24.55	24.55	24.55	24.55	21.28	12.36%	101
Oct 27, 2022	21.85	21.85	21.85	21.85	18.94	-2.15%	100
Aug 16, 2022	22.33	22.33	22.33	22.33	19.35	4.05%	217
Aug 3, 2022	21.46	21.46	21.46	21.46	18.60	-9.87%	569
Aug 1, 2022	22.86	23.81	22.86	23.81	20.64	9.32%	674
Jul 29, 2022	21.78	21.78	21.78	21.78	18.88	-11.39%	936
Jul 28, 2022	24.75	24.75	24.58	24.58	21.30	4.24%	1,490
Jul 26, 2022	23.58	23.58	23.58	23.58	20.44	-43.88%	100
Jun 1, 2022	42.02	42.02	42.02	42.02	33.15	10.23%	100
May 20, 2022	38.12	38.12	38.12	38.12	30.07	-10.39%	100
Apr 4, 2022	42.54	42.54	42.54	42.54	33.56	0.54%	2,162
Jan 26, 2022	42.31	42.31	42.31	42.31	33.38	-25.62%	100
Apr 22, 2021	56.88	56.88	56.88	56.88	42.94	-3.59%	100
Apr 21, 2021	58.79	59.00	58.79	59.00	44.54	0.87%	500
Apr 16, 2021	61.20	61.20	58.49	58.49	44.16	-3.73%	300
Apr 15, 2021	60.76	60.76	60.76	60.76	45.87	9.60%	100
Apr 6, 2021	55.44	55.44	55.44	55.44	41.86	3.84%	100
Mar 16, 2021	53.39	53.39	53.39	53.39	40.31	39.91%	100
Dec 4, 2020	38.16	38.16	38.16	38.16	28.81	18.99%	100
Dec 2, 2020	32.07	32.07	32.07	32.07	24.21	-20.80%	375
Nov 30, 2020	40.80	40.80	40.49	40.49	30.57	-12.49%	1,467
Nov 27, 2020	46.27	46.27	46.27	46.27	30.10	17.23%	100
Nov 17, 2020	39.47	39.47	39.47	39.47	25.68	4.83%	130
Nov 10, 2020	37.45	37.65	37.45	37.65	24.49	-6.25%	360
Oct 14, 2020	39.39	40.16	39.39	40.16	26.13	15.34%	200
Sep 23, 2020	34.82	34.82	34.82	34.82	22.65	11.46%	300