Kyland Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	21.37	21.44	20.52	20.55	20.55	-2.47%	11,168,400
Mar 19, 2026	21.34	21.45	20.89	21.07	21.07	-2.77%	11,759,380
Mar 18, 2026	21.45	21.70	21.25	21.67	21.67	1.36%	8,323,917
Mar 17, 2026	22.00	22.13	21.37	21.38	21.38	-2.29%	11,575,220
Mar 16, 2026	22.41	22.41	21.61	21.88	21.88	-2.76%	15,098,290
Mar 13, 2026	23.03	23.03	22.40	22.50	22.50	-2.47%	13,621,140
Mar 12, 2026	23.82	23.90	22.90	23.07	23.07	-3.75%	19,266,530
Mar 11, 2026	24.01	24.65	23.92	23.97	23.97	-	19,393,730
Mar 10, 2026	24.10	24.89	23.92	23.97	23.97	0.29%	18,658,599
Mar 9, 2026	23.36	23.99	22.61	23.90	23.90	-0.13%	23,227,000
Mar 6, 2026	23.80	24.23	23.68	23.93	23.93	-0.04%	18,104,306
Mar 5, 2026	23.93	24.48	23.76	23.94	23.94	2.18%	21,353,230
Mar 4, 2026	22.40	23.63	22.22	23.43	23.43	2.54%	22,369,350
Mar 3, 2026	24.45	24.58	22.70	22.85	22.85	-7.15%	30,686,910
Mar 2, 2026	24.58	25.12	24.48	24.61	24.61	-1.12%	24,364,050
Feb 27, 2026	24.82	25.15	24.24	24.89	24.89	-0.80%	24,403,720
Feb 26, 2026	24.37	25.36	23.77	25.09	25.09	2.95%	46,455,390
Feb 25, 2026	24.40	24.74	24.16	24.37	24.37	-0.08%	20,440,910
Feb 24, 2026	24.44	24.85	23.90	24.39	24.39	1.58%	24,628,470
Feb 13, 2026	24.00	24.39	23.90	24.01	24.01	-1.11%	16,508,660
Feb 12, 2026	23.40	24.50	23.40	24.28	24.28	3.85%	30,664,040
Feb 11, 2026	23.89	23.89	23.31	23.38	23.38	-2.18%	14,274,200
Feb 10, 2026	23.90	24.20	23.40	23.90	23.90	0.29%	22,339,120
Feb 9, 2026	24.05	24.20	23.55	23.83	23.83	0.89%	18,232,410
Feb 6, 2026	23.68	23.96	23.26	23.62	23.62	-1.05%	23,011,660
Feb 5, 2026	22.50	24.20	22.33	23.87	23.87	4.92%	35,710,900
Feb 4, 2026	22.48	23.09	22.36	22.75	22.75	0.71%	16,741,760
Feb 3, 2026	22.03	22.64	21.90	22.59	22.59	3.81%	18,312,140
Feb 2, 2026	22.44	22.64	21.76	21.76	21.76	-2.99%	13,703,490
Jan 30, 2026	22.82	22.98	22.11	22.43	22.43	-0.40%	21,101,740
Jan 29, 2026	21.88	22.69	21.49	22.52	22.52	2.55%	23,296,060
Jan 28, 2026	22.28	22.44	21.86	21.96	21.96	-1.44%	15,368,720
Jan 27, 2026	22.36	22.57	21.76	22.28	22.28	-1.24%	18,191,140
Jan 26, 2026	23.50	23.69	22.24	22.56	22.56	-3.51%	21,176,010
Jan 23, 2026	22.81	23.38	22.80	23.38	23.38	2.54%	19,203,261
Jan 22, 2026	22.90	23.08	22.71	22.80	22.80	-0.04%	12,893,708
Jan 21, 2026	22.76	23.16	22.65	22.81	22.81	-0.31%	15,572,200
Jan 20, 2026	23.39	23.48	22.60	22.88	22.88	-2.18%	21,750,270
Jan 19, 2026	23.60	23.86	23.33	23.39	23.39	-2.05%	20,649,710
Jan 16, 2026	23.79	24.24	23.60	23.88	23.88	0.38%	24,521,510
Jan 15, 2026	24.08	24.67	23.69	23.79	23.79	-5.82%	42,404,460
Jan 14, 2026	26.80	27.10	24.99	25.26	25.26	0.12%	73,492,710
Jan 13, 2026	24.70	25.95	23.55	25.23	25.23	3.11%	62,591,500
Jan 12, 2026	22.57	24.83	22.57	24.47	24.47	7.51%	59,393,370
Jan 9, 2026	22.28	22.88	22.14	22.76	22.76	-0.61%	41,884,000
Jan 8, 2026	22.42	23.99	22.37	22.90	22.90	8.79%	69,527,263
Jan 7, 2026	20.87	21.12	20.70	21.05	21.05	0.29%	17,626,890
Jan 6, 2026	21.15	21.35	20.84	20.99	20.99	-0.47%	17,610,010
Jan 5, 2026	20.38	21.10	20.28	21.09	21.09	3.59%	22,800,740
Dec 31, 2025	20.75	20.78	20.35	20.36	20.36	-1.88%	14,610,270