Kyland Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	16.89	17.06	16.32	16.37	16.37	-2.44%	14,078,986
Sep 3, 2026	17.00	17.11	16.63	16.78	16.78	-0.83%	11,333,926
Sep 2, 2026	17.60	17.61	16.90	16.92	16.92	-4.62%	17,515,370
Sep 1, 2026	18.40	18.57	17.73	17.74	17.74	-3.53%	19,084,470
Aug 31, 2026	18.13	18.48	18.11	18.39	18.39	-1.13%	10,073,019
Aug 28, 2026	18.79	19.09	18.60	18.60	18.60	-1.22%	10,916,183
Aug 27, 2026	18.78	18.93	18.63	18.83	18.83	-0.21%	8,976,871
Aug 26, 2026	18.85	19.15	18.65	18.87	18.87	0.05%	10,618,428
Aug 25, 2026	18.47	19.16	17.95	18.86	18.86	1.13%	14,610,449
Aug 24, 2026	18.01	18.67	17.93	18.65	18.65	3.55%	14,262,203
Aug 21, 2026	18.14	18.19	17.77	18.01	18.01	-0.94%	7,763,762
Aug 20, 2026	18.31	18.62	17.95	18.18	18.18	0.44%	10,981,366
Aug 19, 2026	19.30	19.35	18.03	18.10	18.10	-8.26%	20,466,650
Aug 18, 2026	19.11	19.84	18.86	19.73	19.73	2.71%	20,290,281
Aug 17, 2026	18.93	19.33	18.66	19.21	19.21	1.75%	12,279,200
Aug 14, 2026	19.05	19.27	18.63	18.88	18.88	-0.79%	11,920,538
Aug 13, 2026	19.51	19.77	19.02	19.03	19.03	-2.26%	16,018,219
Aug 12, 2026	19.65	20.99	19.35	19.47	19.47	-0.56%	27,856,148
Aug 11, 2026	20.03	20.20	19.53	19.58	19.58	-3.45%	16,926,700
Aug 10, 2026	19.27	20.47	18.80	20.28	20.28	5.57%	25,931,118
Aug 7, 2026	19.60	19.68	18.98	19.21	19.21	-1.69%	13,871,000
Aug 6, 2026	19.69	19.93	19.28	19.54	19.54	-1.51%	15,718,165
Aug 5, 2026	19.30	20.24	19.21	19.84	19.84	2.32%	21,727,511
Aug 4, 2026	18.20	19.77	18.10	19.39	19.39	7.78%	25,422,072
Aug 3, 2026	17.80	18.14	17.67	17.99	17.99	2.04%	10,549,320
Jul 31, 2026	17.10	18.11	17.09	17.63	17.63	6.14%	19,948,905
Jul 30, 2026	17.34	17.57	16.61	16.61	16.61	-4.92%	13,367,056
Jul 29, 2026	17.01	17.53	16.74	17.47	17.47	2.58%	14,031,500
Jul 28, 2026	16.93	17.23	16.90	17.03	17.03	-1.39%	9,570,728
Jul 27, 2026	16.70	17.34	16.62	17.27	17.27	3.41%	12,859,366
Jul 24, 2026	17.76	17.85	16.70	16.70	16.70	-7.38%	19,242,972
Jul 23, 2026	18.04	18.25	17.80	18.03	18.03	-1.04%	13,163,500
Jul 22, 2026	18.82	19.07	18.14	18.22	18.22	-4.16%	18,617,854
Jul 21, 2026	18.23	19.25	17.80	19.01	19.01	2.20%	19,915,926
Jul 20, 2026	19.10	19.61	17.80	18.60	18.60	-4.86%	21,045,360
Jul 17, 2026	19.50	20.68	19.40	19.55	19.55	0.57%	23,822,464
Jul 16, 2026	19.23	19.75	19.12	19.44	19.44	0.41%	10,977,599
Jul 15, 2026	19.83	19.93	19.20	19.36	19.36	-2.47%	12,182,952
Jul 14, 2026	19.69	20.20	18.91	19.85	19.85	0.05%	16,701,285
Jul 13, 2026	19.61	20.20	19.06	19.84	19.84	0.20%	18,731,351
Jul 10, 2026	20.66	20.84	19.79	19.80	19.80	-4.94%	21,144,793
Jul 9, 2026	20.40	21.11	19.97	20.83	20.83	2.11%	17,986,242
Jul 8, 2026	20.23	20.82	19.95	20.40	20.40	0.59%	15,265,660
Jul 7, 2026	21.07	21.41	20.23	20.28	20.28	-6.28%	22,351,481
Jul 6, 2026	22.30	22.53	20.81	21.64	21.64	-5.30%	34,293,115
Jul 3, 2026	21.93	23.20	21.91	22.85	22.85	3.49%	39,194,421
Jul 2, 2026	21.85	23.00	21.85	22.08	22.08	1.38%	36,688,312
Jul 1, 2026	22.37	23.08	21.74	21.78	21.78	4.81%	36,855,176
Jun 30, 2026	19.68	21.10	19.51	20.78	20.78	5.48%	20,114,092
Jun 29, 2026	20.00	20.37	19.00	19.70	19.70	-2.48%	21,346,886