KPC Pharmaceuticals,Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	11.46	11.58	11.43	11.54	11.54	1.58%	8,845,700
Apr 7, 2026	11.46	11.48	11.18	11.36	11.36	-0.87%	6,661,900
Apr 3, 2026	11.68	11.69	11.38	11.46	11.46	-2.55%	8,058,998
Apr 2, 2026	11.56	11.80	11.53	11.76	11.76	1.20%	9,072,300
Apr 1, 2026	11.47	11.66	11.39	11.62	11.62	1.93%	7,587,600
Mar 31, 2026	11.50	11.63	11.39	11.40	11.40	-1.04%	4,841,602
Mar 30, 2026	11.38	11.59	11.31	11.52	11.52	1.05%	7,175,210
Mar 27, 2026	11.16	11.53	11.14	11.40	11.40	1.42%	7,034,032
Mar 26, 2026	11.29	11.34	11.15	11.24	11.24	-0.18%	3,908,041
Mar 25, 2026	11.27	11.33	11.23	11.26	11.26	-	4,606,502
Mar 24, 2026	11.38	11.38	11.16	11.26	11.26	0.36%	5,441,000
Mar 23, 2026	11.55	11.60	11.08	11.22	11.22	-4.18%	12,186,500
Mar 20, 2026	11.90	11.97	11.69	11.71	11.71	-1.76%	9,658,100
Mar 19, 2026	12.00	12.04	11.88	11.92	11.92	-1.08%	5,644,601
Mar 18, 2026	12.19	12.19	11.96	12.05	12.05	-0.82%	4,765,520
Mar 17, 2026	12.15	12.25	12.14	12.15	12.15	-	4,093,391
Mar 16, 2026	12.13	12.23	12.11	12.15	12.15	-	3,823,168
Mar 13, 2026	12.13	12.28	12.12	12.15	12.15	-	4,380,938
Mar 12, 2026	12.22	12.23	12.13	12.15	12.15	-0.57%	4,163,044
Mar 11, 2026	12.19	12.29	12.10	12.22	12.22	0.58%	5,566,700
Mar 10, 2026	12.19	12.20	12.11	12.15	12.15	-	4,508,000
Mar 9, 2026	12.00	12.18	11.93	12.15	12.15	0.91%	7,166,500
Mar 6, 2026	11.86	12.06	11.84	12.04	12.04	1.26%	5,688,700
Mar 5, 2026	11.90	11.95	11.86	11.89	11.89	0.17%	4,362,597
Mar 4, 2026	12.00	12.08	11.82	11.87	11.87	-1.49%	6,334,800
Mar 3, 2026	12.03	12.11	12.00	12.05	12.05	-0.08%	6,711,200
Mar 2, 2026	12.20	12.21	12.03	12.06	12.06	-1.79%	9,606,652
Feb 27, 2026	12.31	12.35	12.25	12.28	12.28	-0.41%	8,677,884
Feb 26, 2026	12.41	12.41	12.32	12.33	12.33	-0.48%	5,495,256
Feb 25, 2026	12.36	12.45	12.34	12.39	12.39	0.57%	4,370,700
Feb 24, 2026	12.34	12.38	12.32	12.32	12.32	0.16%	5,025,024
Feb 13, 2026	12.41	12.44	12.30	12.30	12.30	-0.89%	5,250,000
Feb 12, 2026	12.53	12.53	12.39	12.41	12.41	-0.96%	4,919,810
Feb 11, 2026	12.49	12.63	12.46	12.53	12.53	0.40%	5,990,664
Feb 10, 2026	12.53	12.53	12.45	12.48	12.48	-0.16%	3,962,128
Feb 9, 2026	12.43	12.59	12.41	12.50	12.50	-0.24%	10,133,040
Feb 6, 2026	12.79	12.88	12.53	12.53	12.53	0.80%	19,388,950
Feb 5, 2026	12.31	12.51	12.29	12.43	12.43	0.73%	7,936,700
Feb 4, 2026	12.30	12.35	12.22	12.34	12.34	0.33%	8,053,448
Feb 3, 2026	12.25	12.34	12.22	12.30	12.30	0.33%	5,541,521
Feb 2, 2026	12.49	12.50	12.23	12.26	12.26	-1.84%	11,528,100
Jan 30, 2026	12.47	12.61	12.42	12.49	12.49	0.24%	9,564,100
Jan 29, 2026	12.43	12.46	12.34	12.46	12.46	-0.08%	6,681,128
Jan 28, 2026	12.36	12.52	12.35	12.47	12.47	0.40%	7,967,035
Jan 27, 2026	12.70	12.75	12.36	12.42	12.42	-2.13%	13,340,440
Jan 26, 2026	12.81	12.81	12.56	12.69	12.69	-0.31%	10,834,790
Jan 23, 2026	12.70	12.77	12.67	12.73	12.73	0.47%	7,518,900
Jan 22, 2026	12.65	12.70	12.61	12.67	12.67	0.16%	5,309,705
Jan 21, 2026	12.76	12.81	12.61	12.65	12.65	-0.86%	7,314,650
Jan 20, 2026	12.81	12.82	12.72	12.76	12.76	-0.47%	7,024,044