KPC Pharmaceuticals,Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	8.70	8.70	8.46	8.53	-	-1.95%	1,327,100
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
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