KYSEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	10.58	10.58	10.58	10.58	10.58	4.75%	2,018
Jun 2, 2026	11.02	11.02	10.07	10.10	10.10	0.35%	2,625
Jun 1, 2026	10.09	10.33	10.07	10.07	10.07	-2.00%	2,694
May 29, 2026	11.52	11.52	10.25	10.27	10.27	-11.08%	1,581
May 28, 2026	10.44	11.55	10.44	11.55	11.55	8.55%	1,994
May 27, 2026	11.06	11.06	10.64	10.64	10.64	-4.70%	1,097
May 26, 2026	11.05	11.79	11.05	11.17	11.17	0.59%	9,368
May 22, 2026	11.10	11.10	11.10	11.10	11.10	2.21%	1,084
May 21, 2026	11.07	11.10	10.86	10.86	10.86	-4.95%	1,603
May 20, 2026	11.70	11.70	11.00	11.43	11.43	1.65%	1,610
May 19, 2026	10.96	11.24	10.96	11.24	11.24	-7.94%	1,188
May 18, 2026	11.28	12.21	11.28	12.21	12.21	2.65%	1,369
May 15, 2026	11.80	12.53	11.80	11.90	11.90	-0.88%	1,411
May 14, 2026	12.75	12.75	11.55	12.00	12.00	4.08%	6,244
May 13, 2026	12.71	12.71	11.53	11.53	11.53	-1.16%	954
May 12, 2026	11.67	11.67	11.67	11.67	11.67	0.26%	1,185
May 11, 2026	11.64	11.64	11.64	11.64	11.64	3.42%	1,117
May 8, 2026	11.25	12.49	11.25	11.25	11.25	6.08%	1,265
May 7, 2026	10.50	11.00	10.50	10.61	10.61	-1.58%	3,175
May 6, 2026	11.41	11.99	10.78	10.78	10.78	-1.06%	1,515
May 5, 2026	12.22	12.22	10.89	10.89	10.89	-10.37%	1,285
May 4, 2026	11.08	12.15	11.08	12.15	12.15	11.98%	2,094
May 1, 2026	12.17	12.17	10.85	10.85	10.85	2.75%	1,226
Apr 30, 2026	10.56	10.56	10.56	10.56	10.56	-12.58%	10,690
Apr 29, 2026	11.46	12.08	11.04	12.08	12.08	11.18%	1,759
Apr 28, 2026	10.87	10.87	10.87	10.87	10.87	2.21%	2,902
Apr 27, 2026	10.63	10.63	10.63	10.63	10.63	-0.14%	1,877
Apr 24, 2026	10.65	11.94	10.65	10.65	10.65	-9.56%	1,401
Apr 23, 2026	10.51	11.77	10.51	11.77	11.77	0.85%	1,240
Apr 22, 2026	10.64	11.67	10.64	11.67	11.67	7.67%	1,174
Apr 21, 2026	10.84	10.84	10.84	10.84	10.84	-12.58%	975
Apr 20, 2026	11.06	12.40	11.06	12.40	12.40	-2.75%	1,828
Apr 17, 2026	11.26	12.75	11.26	12.75	12.75	11.99%	2,162
Apr 16, 2026	12.77	12.77	11.39	11.39	11.39	4.93%	6,600
Apr 15, 2026	11.27	12.35	10.85	10.85	10.85	-4.02%	2,109
Apr 14, 2026	11.31	11.31	11.31	11.31	11.31	-0.26%	513
Apr 13, 2026	11.34	11.34	11.34	11.34	11.34	-0.96%	1,302
Apr 10, 2026	11.41	11.45	11.41	11.45	11.45	-5.28%	1,258
Apr 9, 2026	12.76	12.76	11.40	12.08	12.08	3.49%	1,415
Apr 8, 2026	11.68	11.68	11.68	11.68	11.68	0.65%	795
Apr 7, 2026	11.63	13.04	11.60	11.60	11.60	-0.34%	6,062
Apr 6, 2026	11.12	13.09	11.12	11.64	11.64	-0.85%	1,359
Apr 2, 2026	12.46	12.46	11.74	11.74	11.74	-10.52%	1,221
Apr 1, 2026	11.73	13.13	11.73	13.12	13.12	15.29%	1,763
Mar 31, 2026	11.38	11.38	11.38	11.38	11.38	0.40%	991
Mar 30, 2026	11.34	11.34	11.34	11.34	11.34	0.49%	1,709
Mar 27, 2026	11.28	11.28	11.28	11.28	11.28	6.02%	966
Mar 26, 2026	11.29	12.35	10.64	10.64	10.64	-11.57%	1,632
Mar 25, 2026	11.34	12.03	11.34	12.03	12.03	9.19%	1,011
Mar 24, 2026	11.02	11.02	11.02	11.02	11.02	-12.19%	8,711