KYSEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	14.18	14.18	13.50	13.50	13.50	-12.68%	2,777
Oct 1, 2026	13.50	15.46	13.45	15.46	15.46	14.52%	3,604
Sep 30, 2026	13.94	13.94	13.50	13.50	13.50	4.90%	1,485
Sep 29, 2026	15.00	15.00	12.87	12.87	12.87	-2.50%	2,189
Sep 28, 2026	13.95	13.95	13.20	13.20	13.20	-4.00%	1,638
Sep 25, 2026	13.75	13.75	13.21	13.75	13.75	2.08%	3,032
Sep 24, 2026	14.44	14.44	13.21	13.47	13.47	-9.48%	6,819
Sep 23, 2026	15.19	15.50	14.88	14.88	14.88	-4.92%	4,380
Sep 22, 2026	16.69	16.94	15.65	15.65	15.65	1.00%	6,795
Sep 21, 2026	14.55	19.00	14.25	15.50	15.50	4.52%	3,696
Sep 18, 2026	14.00	16.19	13.69	14.83	14.83	2.28%	3,700
Sep 17, 2026	14.42	15.11	13.88	14.50	14.50	10.31%	3,367
Sep 16, 2026	14.29	14.29	13.14	13.14	13.14	-8.27%	1,086
Sep 15, 2026	14.33	14.33	14.33	14.33	14.33	-2.75%	1,351
Sep 14, 2026	14.04	14.73	14.04	14.73	14.73	2.94%	1,452
Sep 11, 2026	15.52	15.85	14.16	14.31	14.31	0.77%	5,014
Sep 10, 2026	15.27	15.27	14.20	14.20	14.20	-5.21%	1,731
Sep 9, 2026	14.16	14.98	14.16	14.98	14.98	7.00%	558
Sep 8, 2026	15.52	15.52	14.00	14.00	14.00	0.21%	1,492
Sep 4, 2026	14.14	14.14	13.97	13.97	13.97	-2.72%	1,422
Sep 3, 2026	14.10	14.36	14.08	14.36	14.36	9.03%	910
Sep 2, 2026	13.17	13.17	13.17	13.17	13.17	-1.94%	907
Sep 1, 2026	13.60	13.60	12.70	13.43	13.43	6.29%	1,727
Aug 31, 2026	12.64	12.64	12.64	12.64	12.64	1.40%	606
Aug 28, 2026	12.46	12.46	12.46	12.46	12.46	0.89%	349
Aug 27, 2026	12.35	12.35	11.74	12.35	12.35	2.83%	1,783
Aug 26, 2026	11.57	12.02	11.20	12.01	12.01	-11.76%	1,849
Aug 25, 2026	12.91	13.61	12.91	13.61	13.61	5.75%	1,308
Aug 24, 2026	12.17	12.87	12.17	12.87	12.87	-2.02%	1,214
Aug 21, 2026	12.34	13.14	12.34	13.14	13.14	9.14%	1,136
Aug 20, 2026	12.04	12.04	12.04	12.04	12.04	-11.70%	722
Aug 19, 2026	12.77	13.63	12.77	13.63	13.63	8.74%	1,226
Aug 18, 2026	11.85	12.54	11.85	12.54	12.54	-3.43%	876
Aug 17, 2026	12.85	12.98	12.85	12.98	12.98	4.34%	704
Aug 14, 2026	12.44	12.44	12.44	12.44	12.44	8.36%	658
Aug 13, 2026	10.40	12.34	10.40	11.48	11.48	-10.24%	1,081
Aug 12, 2026	12.79	12.79	12.79	12.79	12.79	13.34%	589
Aug 11, 2026	11.29	11.29	11.29	11.29	11.29	-5.68%	371
Aug 10, 2026	11.31	11.97	11.31	11.97	11.97	5.70%	3,372
Aug 7, 2026	11.32	11.32	11.32	11.32	11.32	-5.86%	473
Aug 6, 2026	11.37	12.03	11.37	12.03	12.03	-4.64%	840
Aug 5, 2026	12.61	12.61	11.26	12.61	12.61	9.41%	1,025
Aug 4, 2026	11.53	11.53	11.53	11.53	11.53	-1.28%	715
Aug 3, 2026	13.09	13.09	11.68	11.68	11.68	4.33%	957
Jul 31, 2026	11.19	11.19	11.19	11.19	11.19	-6.05%	665
Jul 30, 2026	11.47	11.91	11.23	11.91	11.91	5.87%	770
Jul 29, 2026	11.25	11.25	11.25	11.25	11.25	-9.27%	430
Jul 28, 2026	11.13	12.40	11.13	12.40	12.40	8.96%	811
Jul 27, 2026	11.38	11.38	11.38	11.38	11.38	2.99%	785
Jul 24, 2026	11.05	11.05	11.05	11.05	11.05	0.82%	669