KPC Pharmaceuticals,Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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