KPC Pharmaceuticals,Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	8.51	8.54	8.34	8.35	-	-1.76%	3,441,400
Jun 8, 2026	8.66	8.78	8.40	8.50	8.50	-2.07%	8,143,134
Jun 5, 2026	8.69	8.85	8.64	8.68	8.68	0.12%	6,342,300
Jun 4, 2026	8.88	9.05	8.60	8.67	8.67	-2.36%	8,154,971
Jun 3, 2026	9.07	9.11	8.78	8.88	8.88	-2.52%	11,276,860
Jun 2, 2026	9.45	9.69	9.10	9.11	9.11	-3.80%	19,733,700
Jun 1, 2026	8.91	9.47	8.82	9.47	9.47	6.05%	23,751,090
May 29, 2026	8.54	8.98	8.48	8.93	8.93	4.32%	17,792,850
May 28, 2026	8.55	8.68	8.46	8.56	8.56	0.23%	9,758,285
May 27, 2026	8.43	8.58	8.35	8.54	8.54	1.30%	12,579,900
May 26, 2026	8.30	8.49	8.30	8.43	8.43	0.84%	6,202,900
May 25, 2026	8.44	8.47	8.30	8.36	8.36	-0.83%	8,322,502
May 22, 2026	8.54	8.57	8.42	8.43	8.43	-0.94%	6,785,057
May 21, 2026	8.59	8.64	8.50	8.51	8.51	-0.47%	7,971,700
May 20, 2026	8.70	8.70	8.46	8.55	8.55	-1.72%	9,567,202
May 19, 2026	8.65	8.73	8.61	8.70	8.70	0.58%	7,557,602
May 18, 2026	8.86	8.86	8.59	8.65	8.65	-2.37%	10,551,200
May 15, 2026	8.98	9.06	8.73	8.86	8.86	-0.78%	12,291,350
May 14, 2026	9.16	9.18	8.88	8.93	8.93	-2.51%	15,114,250
May 13, 2026	9.31	9.38	9.15	9.16	9.16	-2.03%	12,235,900
May 12, 2026	9.54	9.54	9.32	9.35	9.35	-1.89%	9,416,078
May 11, 2026	9.49	9.55	9.33	9.53	9.53	0.85%	9,582,100
May 8, 2026	9.34	9.50	9.32	9.45	9.45	1.29%	9,222,994
May 7, 2026	9.50	9.56	9.31	9.33	9.33	-2.00%	9,908,460
May 6, 2026	9.51	9.56	9.50	9.52	9.52	0.21%	7,173,556
Apr 30, 2026	9.49	9.56	9.46	9.50	9.50	-	8,033,147
Apr 29, 2026	9.31	9.54	9.31	9.50	9.50	0.11%	9,274,391
Apr 28, 2026	9.52	9.70	9.28	9.49	9.49	-3.75%	25,029,880
Apr 27, 2026	9.86	9.95	9.86	9.86	9.86	-10.04%	16,902,600
Apr 24, 2026	11.01	11.06	10.92	10.96	10.96	-1.08%	6,773,300
Apr 23, 2026	11.11	11.12	11.02	11.08	11.08	-0.27%	5,098,230
Apr 22, 2026	11.12	11.14	11.08	11.11	11.11	-0.18%	4,389,900
Apr 21, 2026	11.16	11.23	11.11	11.13	11.13	-0.18%	3,785,400
Apr 20, 2026	11.14	11.21	11.13	11.15	11.15	-0.18%	4,850,940
Apr 17, 2026	11.27	11.27	11.13	11.17	11.17	-0.98%	4,940,455
Apr 16, 2026	11.33	11.33	11.21	11.28	11.28	-0.53%	4,583,600
Apr 15, 2026	11.19	11.40	11.18	11.34	11.34	1.70%	8,643,127
Apr 14, 2026	11.14	11.18	11.07	11.15	11.15	0.27%	5,608,670
Apr 13, 2026	11.27	11.27	11.09	11.12	11.12	-1.68%	9,577,055
Apr 10, 2026	11.31	11.43	11.28	11.31	11.31	-	4,796,210
Apr 9, 2026	11.50	11.57	11.31	11.31	11.31	-1.99%	6,627,360
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