Kyland Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	22.08	22.43	21.19	21.37	21.37	-4.98%	38,485,577
Jun 9, 2026	22.12	22.50	21.66	22.49	22.49	2.98%	52,802,841
Jun 8, 2026	21.00	22.36	20.90	21.84	21.84	-0.46%	65,370,494
Jun 5, 2026	18.45	21.94	17.85	21.94	21.94	20.02%	71,151,347
Jun 4, 2026	18.80	19.12	18.15	18.28	18.28	-3.79%	21,259,086
Jun 3, 2026	19.81	20.28	18.80	19.00	19.00	-4.38%	27,490,360
Jun 2, 2026	20.61	20.79	19.68	19.87	19.87	-3.96%	20,422,585
Jun 1, 2026	20.80	21.20	20.50	20.69	20.69	1.42%	17,813,290
May 29, 2026	22.40	22.46	20.38	20.40	20.40	-7.90%	28,962,754
May 28, 2026	21.25	22.17	21.10	22.15	22.15	3.50%	29,657,545
May 27, 2026	21.63	21.77	20.93	21.40	21.40	-2.01%	28,503,270
May 26, 2026	20.70	21.90	20.23	21.84	21.84	5.15%	42,589,530
May 25, 2026	20.53	21.08	20.40	20.77	20.77	1.56%	28,744,583
May 22, 2026	19.70	20.48	19.14	20.45	20.45	4.23%	30,382,246
May 21, 2026	19.85	20.66	19.55	19.62	19.62	-0.81%	24,685,726
May 20, 2026	20.20	20.26	19.71	19.78	19.78	-2.13%	18,490,508
May 19, 2026	19.75	20.28	19.68	20.21	20.21	2.90%	23,326,139
May 18, 2026	19.12	19.89	18.92	19.64	19.64	2.72%	18,544,900
May 15, 2026	18.70	19.94	18.70	19.12	19.12	2.25%	22,107,100
May 14, 2026	19.68	19.69	18.70	18.70	18.70	-4.15%	17,705,697
May 13, 2026	19.46	19.72	19.28	19.51	19.51	-0.26%	13,570,883
May 12, 2026	19.99	20.17	19.50	19.56	19.56	-2.15%	14,507,200
May 11, 2026	19.95	20.28	19.68	19.99	19.99	0.15%	17,793,940
May 8, 2026	19.67	20.08	19.14	19.96	19.96	4.01%	21,640,373
May 7, 2026	18.94	19.25	18.78	19.19	19.19	1.80%	13,057,094
May 6, 2026	18.76	19.15	18.70	18.85	18.85	1.62%	14,959,968
Apr 30, 2026	18.05	18.64	17.99	18.55	18.55	2.54%	13,240,666
Apr 29, 2026	18.00	18.37	18.00	18.09	18.09	1.46%	12,279,262
Apr 28, 2026	18.70	18.79	17.72	17.83	17.83	-9.12%	31,896,850
Apr 27, 2026	18.99	19.67	18.70	19.62	19.62	3.59%	14,327,608
Apr 24, 2026	19.10	19.27	18.86	18.94	18.94	-1.10%	9,789,469
Apr 23, 2026	19.51	19.65	19.06	19.15	19.15	-2.05%	10,609,911
Apr 22, 2026	19.57	19.81	19.28	19.55	19.55	-0.76%	14,818,400
Apr 21, 2026	19.89	20.14	19.61	19.70	19.70	-1.30%	12,428,200
Apr 20, 2026	20.00	20.19	19.88	19.96	19.96	-0.70%	12,628,119
Apr 17, 2026	19.71	20.16	19.66	20.10	20.10	1.98%	13,326,543
Apr 16, 2026	19.50	19.74	19.42	19.71	19.71	1.65%	9,475,920
Apr 15, 2026	19.96	20.00	19.35	19.39	19.39	-1.87%	10,271,133
Apr 14, 2026	19.66	19.89	19.55	19.76	19.76	1.49%	9,525,508
Apr 13, 2026	19.49	19.67	19.40	19.47	19.47	-0.46%	8,953,600
Apr 10, 2026	19.38	19.85	19.38	19.56	19.56	1.50%	9,649,600
Apr 9, 2026	19.60	19.64	19.23	19.27	19.27	-2.58%	9,737,000
Apr 8, 2026	19.30	19.81	19.24	19.78	19.78	5.89%	13,990,102
Apr 7, 2026	18.50	18.88	18.50	18.68	18.68	1.03%	7,747,300
Apr 3, 2026	19.25	19.29	18.44	18.49	18.49	-2.89%	12,724,584
Apr 2, 2026	19.57	19.57	18.98	19.04	19.04	-2.71%	8,163,506
Apr 1, 2026	19.55	19.76	19.48	19.57	19.57	1.93%	9,149,787
Mar 31, 2026	19.52	19.75	19.18	19.20	19.20	-1.59%	9,899,878
Mar 30, 2026	19.00	19.79	18.90	19.51	19.51	0.83%	11,463,817
Mar 27, 2026	18.88	19.55	18.83	19.35	19.35	0.68%	8,719,400