KIGRY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	12.74	12.85	12.65	12.69	12.69	-0.90%	8,291
Mar 26, 2026	12.83	12.95	12.80	12.80	12.80	-1.77%	15,041
Mar 25, 2026	13.16	13.16	12.99	13.03	13.03	2.20%	15,479
Mar 24, 2026	12.73	12.92	12.66	12.75	12.75	-3.70%	18,970
Mar 23, 2026	13.03	13.40	13.03	13.24	13.24	7.55%	43,706
Mar 20, 2026	12.76	12.77	12.25	12.31	12.31	-5.16%	29,759
Mar 19, 2026	12.77	13.13	12.68	12.98	12.98	-1.29%	11,695
Mar 18, 2026	13.51	13.51	13.15	13.15	13.15	-1.42%	25,367
Mar 17, 2026	13.34	13.37	13.32	13.34	13.34	1.14%	5,105
Mar 16, 2026	13.21	13.23	13.09	13.19	13.19	1.85%	16,571
Mar 13, 2026	13.45	13.45	12.93	12.95	12.95	-5.54%	16,267
Mar 12, 2026	13.87	13.87	13.58	13.71	13.71	-3.59%	14,496
Mar 11, 2026	14.11	14.25	14.06	14.22	14.22	-1.86%	26,939
Mar 10, 2026	14.87	14.97	14.48	14.49	14.49	0.98%	25,273
Mar 9, 2026	14.04	14.50	13.95	14.35	14.35	-1.51%	29,799
Mar 6, 2026	14.62	14.72	14.55	14.57	14.57	-3.51%	20,703
Mar 5, 2026	15.41	15.41	14.91	15.10	15.10	-4.43%	37,474
Mar 4, 2026	15.67	15.85	15.67	15.80	15.80	4.02%	18,935
Mar 3, 2026	14.99	15.36	14.92	15.19	15.19	-8.49%	14,244
Mar 2, 2026	16.52	16.76	16.47	16.60	16.60	-1.83%	6,851
Feb 27, 2026	16.84	17.16	16.84	16.91	16.91	2.48%	16,968
Feb 26, 2026	16.60	17.04	16.50	16.50	16.50	-11.29%	9,937
Feb 25, 2026	18.36	18.69	18.36	18.60	18.60	-1.06%	11,086
Feb 24, 2026	18.76	18.97	18.75	18.80	18.80	-0.95%	5,492
Feb 23, 2026	19.16	19.16	18.94	18.98	18.98	-1.35%	4,503
Feb 20, 2026	19.25	19.53	19.18	19.24	19.24	1.05%	4,280
Feb 19, 2026	19.05	19.20	19.00	19.04	19.04	-0.37%	7,596
Feb 18, 2026	19.41	19.41	19.06	19.11	19.11	0.05%	5,112
Feb 17, 2026	18.96	19.17	18.90	19.10	19.10	0.53%	14,300
Feb 13, 2026	18.63	19.09	18.63	19.00	19.00	-0.52%	40,644
Feb 12, 2026	19.52	19.52	19.04	19.10	19.10	1.43%	10,548
Feb 11, 2026	18.91	18.91	18.57	18.83	18.83	-1.42%	9,913
Feb 10, 2026	18.83	19.13	18.83	19.10	19.10	2.75%	7,517
Feb 9, 2026	18.55	18.59	18.50	18.59	18.59	3.34%	11,109
Feb 6, 2026	17.98	18.11	17.90	17.99	17.99	0.22%	19,400
Feb 5, 2026	17.67	18.10	17.57	17.95	17.95	2.45%	22,624
Feb 4, 2026	17.60	17.62	17.42	17.52	17.52	0.29%	14,944
Feb 3, 2026	17.58	17.58	17.38	17.47	17.47	-0.68%	16,587
Feb 2, 2026	17.55	17.71	17.55	17.59	17.59	0.34%	12,902
Jan 30, 2026	17.71	17.71	17.50	17.53	17.53	-2.50%	11,657
Jan 29, 2026	18.44	18.44	17.79	17.98	17.98	-3.59%	434,678
Jan 28, 2026	18.73	18.84	18.51	18.65	18.65	-0.16%	666,056
Jan 27, 2026	18.60	18.75	18.60	18.68	18.68	0.45%	19,490
Jan 26, 2026	18.72	18.87	18.57	18.60	18.60	-3.34%	7,095
Jan 23, 2026	19.14	19.27	19.01	19.24	19.24	0.42%	9,684
Jan 22, 2026	19.05	19.23	19.05	19.16	19.16	2.41%	21,801
Jan 21, 2026	18.53	18.84	18.24	18.71	18.71	3.09%	353,731
Jan 20, 2026	18.31	18.41	18.15	18.15	18.15	-1.84%	147,091
Jan 16, 2026	18.60	18.61	18.31	18.49	18.49	-0.96%	9,122
Jan 15, 2026	18.69	18.73	18.53	18.67	18.67	0.86%	21,639