KXIAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	48.15	48.70	43.61	45.77	45.77	-4.92%	3,083,753
Jun 8, 2026	47.01	48.90	46.44	48.14	48.14	7.58%	2,092,967
Jun 5, 2026	48.38	48.90	43.00	44.75	44.75	-8.77%	2,862,045
Jun 4, 2026	47.54	50.36	46.57	49.05	49.05	-4.27%	2,075,784
Jun 3, 2026	49.49	52.55	48.26	51.24	51.24	2.48%	3,468,286
Jun 2, 2026	48.32	50.80	47.85	50.00	50.00	4.49%	2,589,488
Jun 1, 2026	45.86	48.80	45.24	47.85	47.85	15.33%	2,195,098
May 29, 2026	41.57	42.40	41.13	41.49	41.49	2.19%	2,356,964
May 28, 2026	38.36	41.16	38.20	40.60	40.60	4.91%	1,272,146
May 27, 2026	39.96	39.96	37.46	38.70	38.70	-8.83%	2,431,020
May 26, 2026	40.21	42.80	39.81	42.45	42.45	18.08%	1,496,082
May 22, 2026	36.50	36.94	35.56	35.95	35.95	-3.75%	898,460
May 21, 2026	34.46	37.35	34.24	37.35	37.35	12.03%	635,808
May 20, 2026	33.01	33.50	32.03	33.34	33.34	1.43%	955,389
May 19, 2026	31.00	33.70	30.50	32.87	32.87	-2.35%	1,433,957
May 18, 2026	36.80	37.35	33.11	33.66	33.66	0.51%	1,376,171
May 15, 2026	32.50	34.18	32.19	33.49	33.49	9.02%	1,214,246
May 14, 2026	30.96	31.08	30.30	30.72	30.72	-4.36%	589,253
May 13, 2026	31.66	32.30	31.15	32.12	32.12	12.35%	926,366
May 12, 2026	29.69	29.69	26.60	28.59	28.59	-6.57%	1,241,840
May 11, 2026	30.05	30.94	29.55	30.60	30.60	-1.95%	1,033,470
May 8, 2026	29.00	31.40	28.77	31.21	31.21	13.70%	662,452
May 7, 2026	28.60	29.15	27.20	27.45	27.45	-8.35%	1,970,998
May 6, 2026	30.74	30.74	29.46	29.95	29.95	1.18%	1,894,834
May 5, 2026	27.83	29.90	27.73	29.60	29.60	7.13%	983,093
May 4, 2026	26.76	27.91	25.80	27.63	27.63	9.97%	1,233,275
May 1, 2026	24.00	25.20	23.42	25.13	25.13	0.83%	558,507
Apr 30, 2026	25.40	25.47	24.15	24.92	24.92	5.91%	642,567
Apr 29, 2026	23.73	23.73	22.60	23.53	23.53	6.09%	530,213
Apr 28, 2026	22.00	22.39	21.82	22.18	22.18	-5.58%	524,916
Apr 27, 2026	22.55	23.49	22.12	23.49	23.49	4.17%	564,455
Apr 24, 2026	21.67	22.55	21.50	22.55	22.55	2.97%	439,857
Apr 23, 2026	22.59	22.59	21.70	21.90	21.90	-3.10%	326,802
Apr 22, 2026	21.80	22.74	21.80	22.60	22.60	11.83%	496,828
Apr 21, 2026	20.28	20.52	20.10	20.21	20.21	4.28%	459,212
Apr 20, 2026	19.59	19.99	19.20	19.38	19.38	-4.48%	184,367
Apr 17, 2026	20.35	20.50	19.83	20.29	20.29	-6.76%	871,974
Apr 16, 2026	20.76	21.76	20.76	21.76	21.76	6.77%	581,571
Apr 15, 2026	21.00	21.00	20.10	20.38	20.38	-8.30%	446,212
Apr 14, 2026	22.51	22.60	21.35	22.22	22.22	8.15%	969,476
Apr 13, 2026	19.40	20.66	19.18	20.55	20.55	7.14%	1,154,168
Apr 10, 2026	19.30	19.30	19.03	19.18	19.18	5.97%	307,903
Apr 9, 2026	17.60	18.17	17.29	18.10	18.10	2.96%	445,246
Apr 8, 2026	15.96	17.95	15.96	17.58	17.58	20.91%	452,170
Apr 7, 2026	14.58	14.69	14.10	14.54	14.54	-0.07%	340,369
Apr 6, 2026	14.05	14.60	14.05	14.55	14.55	6.91%	207,324
Apr 2, 2026	13.18	13.71	13.00	13.61	13.61	-3.13%	636,995
Apr 1, 2026	13.40	14.32	13.40	14.05	14.05	8.66%	346,206
Mar 31, 2026	11.95	12.93	11.95	12.93	12.93	6.68%	544,873
Mar 30, 2026	12.41	12.89	12.00	12.12	12.12	-2.57%	474,375