Kyland Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	15.03	15.68	15.03	15.37	15.37	-2.97%	11,451,106
Nov 5, 2026	15.60	16.05	15.55	15.84	15.84	0.06%	16,510,387
Nov 4, 2026	14.90	15.94	14.50	15.83	15.83	6.67%	23,998,719
Nov 3, 2026	15.26	15.45	14.73	14.84	14.84	-2.75%	12,165,256
Nov 2, 2026	14.80	15.45	14.01	15.26	15.26	5.17%	17,808,265
Oct 30, 2026	15.03	15.70	14.50	14.51	14.51	-6.02%	15,451,255
Oct 29, 2026	16.38	16.43	15.39	15.44	15.44	-7.04%	19,341,700
Oct 28, 2026	15.96	17.33	15.80	16.61	16.61	4.73%	24,141,448
Oct 27, 2026	16.40	16.88	15.86	15.86	15.86	-3.76%	17,202,998
Oct 26, 2026	16.94	17.10	16.36	16.48	16.48	-2.72%	18,381,000
Oct 23, 2026	15.50	17.10	14.95	16.94	16.94	8.04%	29,549,133
Oct 22, 2026	15.57	16.41	15.57	15.68	15.68	0.38%	18,184,570
Oct 21, 2026	15.09	15.92	14.92	15.62	15.62	3.44%	19,410,112
Oct 20, 2026	14.26	15.42	14.26	15.10	15.10	5.23%	16,815,010
Oct 19, 2026	13.78	14.40	13.70	14.35	14.35	3.24%	10,145,558
Oct 16, 2026	14.25	14.35	13.77	13.90	13.90	-0.64%	9,833,929
Oct 15, 2026	14.35	14.68	13.98	13.99	13.99	-5.47%	11,833,681
Oct 14, 2026	15.10	15.28	14.71	14.80	14.80	-2.70%	8,731,775
Oct 13, 2026	15.48	15.48	14.88	15.21	15.21	-2.62%	10,337,806
Oct 12, 2026	16.22	16.22	15.58	15.62	15.62	-3.34%	7,316,945
Oct 9, 2026	15.80	16.21	15.45	16.16	16.16	1.96%	10,401,282
Oct 8, 2026	16.68	16.74	15.79	15.85	15.85	-4.86%	9,828,044
Sep 30, 2026	16.46	16.82	16.33	16.66	16.66	2.90%	10,288,272
Sep 29, 2026	16.31	16.48	16.19	16.19	16.19	-0.67%	5,617,212
Sep 28, 2026	16.85	16.99	16.14	16.30	16.30	-3.32%	9,340,058
Sep 24, 2026	16.90	17.30	16.72	16.86	16.86	-0.18%	8,603,000
Sep 23, 2026	16.43	17.15	16.35	16.89	16.89	2.80%	11,313,608
Sep 22, 2026	16.89	16.89	16.43	16.43	16.43	-1.91%	9,705,830
Sep 21, 2026	16.76	16.85	16.60	16.75	16.75	0.30%	7,812,093
Sep 18, 2026	16.33	16.92	16.32	16.70	16.70	2.83%	13,034,022
Sep 17, 2026	16.18	16.47	15.90	16.24	16.24	-0.12%	10,174,933
Sep 16, 2026	15.82	16.33	15.66	16.26	16.26	2.72%	8,571,431
Sep 15, 2026	16.10	16.28	15.83	15.83	15.83	-1.86%	7,046,491
Sep 14, 2026	16.25	16.35	16.00	16.13	16.13	-1.04%	5,989,853
Sep 11, 2026	16.16	16.38	15.86	16.30	16.30	0.62%	9,944,378
Sep 10, 2026	16.33	16.35	16.16	16.20	16.20	-1.58%	6,570,700
Sep 9, 2026	16.61	16.68	16.36	16.46	16.46	-0.66%	7,604,100
Sep 8, 2026	16.50	16.65	16.24	16.57	16.57	0.24%	7,461,600
Sep 7, 2026	16.37	16.61	16.32	16.53	16.53	0.98%	8,478,509
Sep 4, 2026	16.89	17.06	16.32	16.37	16.37	-2.44%	14,073,486
Sep 3, 2026	17.00	17.11	16.63	16.78	16.78	-0.83%	11,332,926
Sep 2, 2026	17.60	17.61	16.90	16.92	16.92	-4.62%	17,515,377
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%	10,910,583
Aug 27, 2026	18.78	18.93	18.63	18.83	18.83	-0.21%	8,966,471
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