Kyland Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	20.45	20.94	20.36	20.75	20.75	1.42%	17,942,370
Dec 29, 2025	20.40	20.60	20.30	20.46	20.46	-0.10%	11,717,840
Dec 26, 2025	20.43	20.88	20.21	20.48	20.48	-0.49%	19,852,730
Dec 25, 2025	20.12	20.78	20.12	20.58	20.58	1.83%	16,788,430
Dec 24, 2025	19.72	20.27	19.61	20.21	20.21	2.85%	16,601,780
Dec 23, 2025	19.89	20.22	19.57	19.65	19.65	-0.46%	12,834,150
Dec 22, 2025	19.68	19.88	19.68	19.74	19.74	0.66%	8,995,063
Dec 19, 2025	19.48	19.77	19.47	19.61	19.61	1.03%	9,194,034
Dec 18, 2025	19.21	19.85	19.20	19.41	19.41	-	11,339,880
Dec 17, 2025	19.61	19.61	18.95	19.41	19.41	1.36%	12,714,430
Dec 16, 2025	19.78	19.85	19.10	19.15	19.15	-3.53%	14,298,880
Dec 15, 2025	20.10	20.26	19.84	19.85	19.85	-2.17%	10,523,070
Dec 12, 2025	19.72	20.45	19.54	20.29	20.29	2.89%	15,883,580
Dec 11, 2025	20.27	20.45	19.72	19.72	19.72	-2.81%	11,708,000
Dec 10, 2025	20.39	20.48	20.04	20.29	20.29	-0.59%	11,014,500
Dec 9, 2025	20.60	20.87	20.40	20.41	20.41	-0.78%	12,674,530
Dec 8, 2025	20.50	20.71	20.40	20.57	20.57	0.59%	12,336,980
Dec 5, 2025	20.10	20.57	19.84	20.45	20.45	2.25%	14,701,450
Dec 4, 2025	20.08	20.38	19.78	20.00	20.00	0.35%	12,730,000
Dec 3, 2025	20.30	20.36	19.85	19.93	19.93	-1.68%	11,763,600
Dec 2, 2025	20.85	20.95	20.26	20.27	20.27	-2.64%	11,674,050
Dec 1, 2025	20.58	20.92	20.57	20.82	20.82	0.63%	12,428,500
Nov 28, 2025	20.10	20.69	20.10	20.69	20.69	2.48%	14,031,200
Nov 27, 2025	20.31	20.74	20.12	20.19	20.19	-0.93%	17,128,460
Nov 26, 2025	20.46	20.78	20.31	20.38	20.38	-0.73%	12,584,900
Nov 25, 2025	20.66	20.98	20.45	20.53	20.53	-0.44%	15,267,160
Nov 24, 2025	20.54	20.77	20.31	20.62	20.62	1.03%	11,553,582
Nov 21, 2025	21.00	21.13	20.36	20.41	20.41	-3.59%	16,181,310
Nov 20, 2025	21.68	21.97	21.14	21.17	21.17	-2.93%	12,581,400