KYOCY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	19.05	19.05	18.47	18.71	18.71	0.16%	49,934
May 20, 2026	18.59	18.87	17.64	18.68	18.68	1.37%	225,334
May 19, 2026	18.46	18.59	18.22	18.43	18.43	1.81%	143,359
May 18, 2026	18.54	18.54	17.76	18.10	18.10	-1.95%	212,116
May 15, 2026	18.65	18.65	18.30	18.46	18.46	-1.28%	257,551
May 14, 2026	18.96	19.32	18.61	18.70	18.70	1.74%	77,262
May 13, 2026	18.15	18.41	18.14	18.38	18.38	1.38%	56,961
May 12, 2026	18.03	18.22	18.00	18.13	18.13	-1.25%	37,525
May 11, 2026	18.23	18.49	18.23	18.36	18.36	0.82%	73,120
May 8, 2026	18.48	19.00	18.06	18.21	18.21	-0.27%	102,937
May 7, 2026	19.00	19.00	18.05	18.26	18.26	-1.08%	84,367
May 6, 2026	18.36	18.66	18.06	18.46	18.46	4.35%	29,588
May 5, 2026	17.49	18.29	17.49	17.69	17.69	-0.67%	69,164
May 4, 2026	17.50	17.81	17.50	17.81	17.81	1.95%	59,725
May 1, 2026	17.77	18.04	17.47	17.47	17.47	-7.07%	37,400
Apr 30, 2026	18.55	19.30	18.55	18.80	18.80	12.78%	67,582
Apr 29, 2026	16.62	16.88	16.59	16.67	16.67	-0.83%	33,156
Apr 28, 2026	16.77	16.88	16.69	16.81	16.81	0.96%	86,679
Apr 27, 2026	16.94	17.25	16.55	16.65	16.65	-2.72%	38,474
Apr 24, 2026	16.98	17.13	16.98	17.12	17.12	1.51%	46,787
Apr 23, 2026	16.91	17.00	16.75	16.86	16.86	-3.66%	34,735
Apr 22, 2026	17.44	17.50	17.40	17.50	17.50	2.82%	29,145
Apr 21, 2026	17.17	17.17	16.96	17.02	17.02	-2.30%	69,577
Apr 20, 2026	16.65	17.54	16.65	17.42	17.42	0.64%	30,918
Apr 17, 2026	17.25	17.34	16.57	17.31	17.31	2.67%	30,790
Apr 16, 2026	16.89	16.89	16.50	16.86	16.86	2.24%	41,603
Apr 15, 2026	16.36	16.49	16.33	16.49	16.49	0.67%	46,818
Apr 14, 2026	16.35	16.40	16.25	16.38	16.38	-0.43%	46,347
Apr 13, 2026	16.14	16.45	16.14	16.45	16.45	1.04%	51,453
Apr 10, 2026	16.18	16.28	16.18	16.28	16.28	-0.12%	21,782
Apr 9, 2026	16.18	16.37	16.14	16.30	16.30	-1.69%	54,256
Apr 8, 2026	15.99	16.60	15.99	16.58	16.58	5.34%	32,807
Apr 7, 2026	15.62	15.74	15.50	15.74	15.74	-0.25%	136,578
Apr 6, 2026	15.73	15.80	15.70	15.78	15.78	2.27%	53,070
Apr 2, 2026	15.21	15.49	15.15	15.43	15.43	-2.16%	49,882
Apr 1, 2026	15.77	15.86	15.67	15.77	15.77	2.60%	33,950
Mar 31, 2026	15.33	15.40	15.07	15.37	15.37	2.45%	92,521
Mar 30, 2026	15.25	15.29	14.97	15.00	15.00	0.69%	60,718
Mar 27, 2026	14.94	14.97	14.79	14.90	14.90	-1.84%	55,506
Mar 26, 2026	15.29	15.36	14.99	15.18	15.18	-1.68%	46,675
Mar 25, 2026	14.84	15.53	14.84	15.44	15.44	0.72%	74,936
Mar 24, 2026	15.20	15.37	15.18	15.33	15.33	1.05%	76,932
Mar 23, 2026	15.06	15.31	15.05	15.17	15.17	2.92%	100,202
Mar 20, 2026	15.07	15.07	14.72	14.74	14.74	-3.72%	77,950
Mar 19, 2026	14.95	15.38	14.95	15.31	15.31	-1.35%	52,534
Mar 18, 2026	15.68	15.71	15.52	15.52	15.52	-0.64%	32,673
Mar 17, 2026	15.71	15.71	15.60	15.62	15.62	-0.19%	52,508
Mar 16, 2026	16.02	16.02	15.56	15.65	15.65	-0.70%	45,063
Mar 13, 2026	16.00	16.00	15.69	15.76	15.76	-1.13%	24,825
Mar 12, 2026	16.14	16.14	15.94	15.94	15.94	-3.98%	33,061