KGBLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	214.10	214.10	214.10	214.10	214.10	19.92%	958
Jun 8, 2026	180.16	180.16	180.16	180.16	178.53	4.79%	210
Jun 4, 2026	171.92	171.92	171.92	171.92	170.37	333.18%	1,139
Oct 23, 2025	40.00	40.10	40.00	40.10	39.33	37.20%	551
Jun 9, 2025	30.75	30.75	30.75	30.75	28.67	100.85%	220
Apr 22, 2025	26.25	31.00	15.31	15.31	14.27	-41.68%	2,791
Apr 17, 2025	26.25	26.25	26.25	26.25	24.47	5.00%	102
Mar 27, 2025	25.00	25.00	25.00	25.00	23.31	-18.33%	201
Mar 25, 2025	30.61	30.61	30.61	30.61	28.54	4.97%	388
Mar 21, 2025	29.16	29.16	29.16	29.16	27.19	56.25%	465
Sep 25, 2024	18.99	18.99	18.99	18.99	17.40	-5.05%	481
Sep 23, 2024	20.00	20.00	20.00	20.00	18.32	17.58%	548
Sep 19, 2024	20.40	20.40	17.01	17.01	15.58	-12.41%	1,053
Sep 18, 2024	18.50	19.42	18.50	19.42	17.79	5.33%	562
Mar 26, 2024	18.71	18.71	18.71	18.71	16.89	22.93%	200
Feb 29, 2024	15.22	15.22	15.22	15.22	13.74	-0.52%	566
Feb 28, 2024	16.91	16.91	15.30	15.30	13.81	-5.03%	1,884
Feb 27, 2024	15.35	16.11	15.35	16.11	14.55	-25.89%	333
Nov 29, 2023	21.90	21.90	21.90	21.90	19.63	-3.52%	100
Jun 22, 2023	22.70	22.70	22.70	22.70	20.34	-2.28%	454
May 30, 2023	23.82	23.82	23.82	23.82	20.82	-0.75%	336
May 23, 2023	24.00	24.00	24.00	24.00	20.97	-23.13%	425
Feb 23, 2023	31.22	31.22	31.22	31.22	27.28	15.63%	120
Dec 29, 2022	27.00	27.00	27.00	27.00	23.60	9.93%	100
Nov 30, 2022	24.99	24.99	24.99	24.99	21.46	2.17%	223
Nov 28, 2022	24.46	24.46	24.46	24.46	21.01	-0.37%	233
Nov 15, 2022	24.55	24.55	24.55	24.55	21.09	12.36%	101
Oct 27, 2022	21.85	21.85	21.85	21.85	18.77	-2.15%	100
Aug 16, 2022	22.33	22.33	22.33	22.33	19.18	4.05%	217
Aug 3, 2022	21.46	21.46	21.46	21.46	18.43	-9.87%	569
Aug 1, 2022	22.86	23.81	22.86	23.81	20.45	9.32%	674
Jul 29, 2022	21.78	21.78	21.78	21.78	18.71	-11.39%	936
Jul 28, 2022	24.75	24.75	24.58	24.58	21.11	4.24%	1,490
Jul 26, 2022	23.58	23.58	23.58	23.58	20.25	-38.35%	100
Jun 1, 2022	42.02	42.02	42.02	42.02	32.85	10.23%	100
May 20, 2022	38.12	38.12	38.12	38.12	29.80	-10.39%	100
Apr 4, 2022	42.54	42.54	42.54	42.54	33.26	0.54%	2,162
Jan 26, 2022	42.31	42.31	42.31	42.31	33.08	-22.27%	100
Apr 22, 2021	56.88	56.88	56.88	56.88	42.56	-3.59%	100
Apr 21, 2021	58.79	59.00	58.79	59.00	44.14	0.87%	500
Apr 16, 2021	61.20	61.20	58.49	58.49	43.76	-3.73%	300
Apr 15, 2021	60.76	60.76	60.76	60.76	45.46	9.60%	100
Apr 6, 2021	55.44	55.44	55.44	55.44	41.48	3.84%	100
Mar 16, 2021	53.39	53.39	53.39	53.39	39.94	39.91%	100
Dec 4, 2020	38.16	38.16	38.16	38.16	28.55	18.99%	100
Dec 2, 2020	32.07	32.07	32.07	32.07	23.99	-20.80%	375
Nov 30, 2020	40.80	40.80	40.49	40.49	30.29	1.55%	1,467
Nov 27, 2020	46.27	46.27	46.27	46.27	29.83	17.23%	100
Nov 17, 2020	39.47	39.47	39.47	39.47	25.45	4.83%	130