KIROY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	6.50	6.55	6.48	6.48	6.48	-2.99%	2,206
May 29, 2026	6.68	6.68	6.68	6.68	6.68	-0.30%	302
May 28, 2026	6.70	6.70	6.65	6.70	6.70	2.60%	8,443
May 27, 2026	6.53	6.53	6.52	6.53	6.53	0.86%	1,335
May 26, 2026	6.43	6.62	6.43	6.48	6.47	2.77%	6,004
May 22, 2026	6.21	6.30	6.17	6.30	6.30	-	8,858
May 21, 2026	6.30	6.30	6.30	6.30	6.30	-	1,081
May 20, 2026	6.22	6.30	6.15	6.30	6.30	1.92%	4,692
May 19, 2026	6.25	6.26	6.18	6.18	6.18	-1.43%	5,694
May 18, 2026	6.21	6.50	6.21	6.27	6.27	0.17%	3,331
May 15, 2026	6.69	6.69	6.26	6.26	6.26	-10.00%	12,937
May 14, 2026	6.83	7.09	6.83	6.96	6.96	3.81%	1,219
May 13, 2026	7.04	7.04	6.67	6.70	6.70	0.37%	6,726
May 12, 2026	6.90	6.90	6.62	6.68	6.68	-2.55%	2,896
May 11, 2026	6.90	6.90	6.74	6.85	6.85	2.24%	4,619
May 8, 2026	6.64	6.70	6.63	6.70	6.70	0.45%	5,643
May 7, 2026	6.79	6.82	6.67	6.67	6.67	-1.19%	7,933
May 6, 2026	6.53	6.75	6.53	6.75	6.75	5.47%	20,373
May 5, 2026	6.43	6.45	6.40	6.40	6.40	1.20%	2,914
May 4, 2026	6.35	6.36	6.28	6.32	6.32	-1.26%	8,474
May 1, 2026	6.48	6.49	6.32	6.41	6.41	0.71%	1,167
Apr 30, 2026	6.12	6.36	6.12	6.36	6.36	3.58%	29,152
Apr 29, 2026	6.25	6.25	6.12	6.14	6.14	-2.07%	22,165
Apr 28, 2026	6.35	6.35	6.23	6.27	6.27	-1.10%	4,667
Apr 27, 2026	6.35	6.42	6.30	6.34	6.34	0.16%	332,158
Apr 24, 2026	6.40	6.40	6.32	6.33	6.33	-1.86%	4,177
Apr 23, 2026	6.64	6.64	6.45	6.45	6.45	-2.12%	13,072
Apr 22, 2026	6.49	6.59	6.49	6.59	6.59	1.54%	524
Apr 21, 2026	6.64	6.67	6.49	6.49	6.49	-2.55%	5,159
Apr 20, 2026	6.61	6.66	6.56	6.66	6.66	-1.19%	11,906
Apr 17, 2026	6.60	6.75	6.60	6.74	6.74	0.90%	2,760
Apr 16, 2026	7.03	7.03	6.63	6.68	6.68	-1.91%	5,961
Apr 15, 2026	6.70	6.81	6.69	6.81	6.81	0.15%	2,644
Apr 14, 2026	6.75	6.80	6.74	6.80	6.80	3.66%	2,995
Apr 13, 2026	6.53	6.56	6.51	6.56	6.56	-0.15%	41,332
Apr 10, 2026	6.60	6.60	6.57	6.57	6.57	-2.23%	1,878
Apr 9, 2026	6.58	6.82	6.58	6.72	6.72	-0.70%	5,730
Apr 8, 2026	6.60	6.77	6.60	6.77	6.77	5.54%	5,075
Apr 7, 2026	6.45	6.46	6.35	6.41	6.41	-0.58%	8,064
Apr 6, 2026	6.55	6.60	6.45	6.45	6.45	-	7,515
Apr 2, 2026	6.40	6.59	6.32	6.45	6.45	-1.83%	29,439
Apr 1, 2026	6.54	6.60	6.50	6.57	6.57	2.34%	14,807
Mar 31, 2026	6.29	6.42	6.29	6.42	6.42	4.30%	4,200
Mar 30, 2026	6.36	6.36	6.15	6.16	6.16	0.99%	29,646
Mar 27, 2026	6.15	6.16	6.06	6.10	6.10	-0.08%	12,337
Mar 26, 2026	6.39	6.39	6.10	6.10	6.10	-1.93%	20,507
Mar 25, 2026	5.82	6.24	5.82	6.22	6.22	3.67%	24,023
Mar 24, 2026	5.91	6.01	5.91	6.00	6.00	0.50%	2,465
Mar 23, 2026	6.00	6.17	5.93	5.97	5.97	0.34%	11,064
Mar 20, 2026	6.17	6.17	5.95	5.95	5.95	-3.88%	8,337