KIROY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	6.30	6.30	6.04	6.06	6.06	-2.81%	209,750
Jun 25, 2026	6.31	6.32	5.97	6.23	6.23	4.78%	439,059
Jun 24, 2026	6.06	6.06	5.86	5.95	5.95	-1.88%	9,203
Jun 23, 2026	6.00	6.06	5.99	6.06	6.06	-0.82%	3,913
Jun 22, 2026	6.08	6.11	6.08	6.11	6.11	-1.10%	2,445
Jun 18, 2026	5.89	6.54	5.89	6.18	6.18	-0.83%	4,620
Jun 17, 2026	6.17	6.50	6.17	6.23	6.23	-8.92%	4,875
Jun 16, 2026	6.84	6.84	6.84	6.84	6.84	4.91%	2,074
Jun 15, 2026	6.62	6.62	6.30	6.52	6.52	5.32%	7,715
Jun 12, 2026	6.29	6.29	6.19	6.19	6.19	1.66%	3,901
Jun 11, 2026	5.87	6.09	5.87	6.09	6.09	3.84%	1,396
Jun 10, 2026	6.00	6.01	5.80	5.87	5.87	-2.57%	10,927
Jun 9, 2026	6.49	6.49	6.02	6.02	6.02	-3.45%	4,926
Jun 8, 2026	6.24	6.24	6.24	6.24	6.24	1.71%	2,059
Jun 5, 2026	6.29	6.29	6.12	6.13	6.13	-4.13%	12,628
Jun 4, 2026	6.77	6.77	6.36	6.39	6.39	-1.86%	6,052
Jun 3, 2026	6.84	6.84	6.50	6.52	6.52	1.64%	2,686
Jun 2, 2026	6.57	6.64	6.41	6.41	6.41	-1.08%	3,241
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