KXIAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 27, 2026	12.02	12.54	12.00	12.44	12.44	-1.11%	388,616
Mar 26, 2026	13.50	13.50	12.43	12.58	12.58	-7.53%	555,303
Mar 25, 2026	14.26	14.26	13.55	13.61	13.61	1.76%	470,920
Mar 24, 2026	13.29	13.60	13.05	13.37	13.37	-7.15%	867,835
Mar 23, 2026	14.20	14.60	13.58	14.40	14.40	7.78%	747,363
Mar 20, 2026	14.07	14.08	13.12	13.36	13.36	-6.70%	183,041
Mar 19, 2026	13.98	14.35	13.50	14.32	14.32	-0.49%	202,142
Mar 18, 2026	14.56	14.59	14.10	14.39	14.39	2.71%	164,321
Mar 17, 2026	14.40	14.40	13.76	14.01	14.01	-5.53%	430,570
Mar 16, 2026	14.36	14.97	14.19	14.83	14.83	11.00%	223,625
Mar 13, 2026	13.46	13.57	12.94	13.36	13.36	3.09%	291,251
Mar 12, 2026	13.65	13.65	12.74	12.96	12.96	-5.05%	291,065
Mar 11, 2026	13.55	13.83	12.91	13.65	13.65	7.99%	151,368