KPC Pharmaceuticals,Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 19, 2026	12.82	12.90	12.79	12.82	12.82	-0.62%	6,935,205
Jan 16, 2026	13.08	13.13	12.81	12.90	12.90	-2.71%	20,265,188
Jan 15, 2026	12.89	13.55	12.86	13.26	13.26	2.16%	25,178,771
Jan 14, 2026	12.83	13.39	12.81	12.98	12.98	0.85%	19,642,370
Jan 13, 2026	12.91	13.04	12.85	12.87	12.87	-0.39%	11,079,700
Jan 12, 2026	12.87	12.94	12.82	12.92	12.92	0.16%	7,206,613
Jan 9, 2026	12.97	12.97	12.81	12.90	12.90	-0.46%	6,763,896
Jan 8, 2026	12.68	13.05	12.65	12.96	12.96	2.29%	11,295,620
Jan 7, 2026	12.80	12.80	12.66	12.67	12.67	-0.71%	4,626,183
Jan 6, 2026	12.68	12.79	12.67	12.76	12.76	0.71%	5,062,913
Jan 5, 2026	12.60	12.67	12.53	12.67	12.67	0.88%	4,018,792
Dec 31, 2025	12.55	12.59	12.49	12.56	12.56	0.48%	2,996,386
Dec 30, 2025	12.50	12.57	12.46	12.50	12.50	-0.08%	2,809,100
Dec 29, 2025	12.65	12.65	12.50	12.51	12.51	-1.18%	4,209,072
Dec 26, 2025	12.68	12.69	12.59	12.66	12.66	0.08%	3,396,500
Dec 25, 2025	12.48	12.68	12.48	12.65	12.65	1.36%	4,659,300
Dec 24, 2025	12.36	12.50	12.36	12.48	12.48	0.73%	3,041,200
Dec 23, 2025	12.46	12.50	12.39	12.39	12.39	-0.80%	3,203,400
Dec 22, 2025	12.47	12.53	12.42	12.49	12.49	0.24%	3,977,200
Dec 19, 2025	12.38	12.48	12.33	12.46	12.46	0.65%	5,526,216
Dec 18, 2025	12.36	12.46	12.28	12.38	12.38	-0.32%	8,686,300
Dec 17, 2025	12.27	12.44	12.25	12.42	12.42	1.06%	4,718,677
Dec 16, 2025	12.38	12.38	12.24	12.29	12.29	-1.13%	5,151,520
Dec 15, 2025	12.65	12.65	12.27	12.43	12.43	-1.74%	12,305,580
Dec 12, 2025	12.80	12.84	12.53	12.65	12.65	-1.17%	8,459,893
Dec 11, 2025	12.93	12.93	12.77	12.80	12.80	-1.01%	4,719,800
Dec 10, 2025	13.03	13.05	12.89	12.93	12.93	-0.61%	4,906,214
Dec 9, 2025	13.13	13.16	13.00	13.01	13.01	-0.91%	4,442,400
Dec 8, 2025	13.16	13.19	13.11	13.13	13.13	-0.23%	3,523,600
Dec 5, 2025	13.14	13.16	13.07	13.16	13.16	0.23%	2,651,320
Dec 4, 2025	13.20	13.20	13.08	13.13	13.13	-0.45%	2,807,900
Dec 3, 2025	13.19	13.21	13.11	13.19	13.19	0.30%	2,973,355
Dec 2, 2025	13.23	13.23	13.13	13.15	13.15	-0.53%	2,598,700
Dec 1, 2025	13.18	13.23	13.15	13.22	13.22	0.53%	3,629,820
Nov 28, 2025	13.11	13.15	13.07	13.15	13.15	0.31%	2,354,600
Nov 27, 2025	13.22	13.22	13.10	13.11	13.11	-0.83%	4,604,852
Nov 26, 2025	13.21	13.26	13.20	13.22	13.22	0.08%	4,306,441
Nov 25, 2025	13.22	13.25	13.10	13.21	13.21	-0.23%	8,011,860
Nov 24, 2025	13.27	13.33	13.20	13.24	13.24	-0.15%	4,219,400