KYE Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 16, 2025	36.20	36.20	35.00	35.25	35.25	-2.62%	1,061,993
Dec 15, 2025	35.00	36.25	34.80	36.20	36.20	0.98%	1,081,682
Dec 12, 2025	36.40	36.45	35.75	35.85	35.85	0.84%	1,379,057
Dec 11, 2025	36.50	36.50	35.55	35.55	35.55	-1.66%	1,811,416
Dec 10, 2025	36.90	37.35	36.00	36.15	36.15	-1.50%	2,547,198
Dec 9, 2025	37.00	37.05	36.40	36.70	36.70	-2.13%	3,669,934
Dec 8, 2025	37.70	38.00	36.25	37.50	37.50	-2.98%	9,280,658
Dec 5, 2025	38.20	40.60	38.05	38.65	38.65	4.46%	54,718,110
Dec 4, 2025	35.45	37.00	34.80	37.00	37.00	9.96%	5,344,220
Dec 3, 2025	33.20	33.90	33.10	33.65	33.65	2.28%	1,121,134
Dec 2, 2025	33.35	33.60	32.90	32.90	32.90	-1.35%	730,341
Dec 1, 2025	34.10	34.15	33.35	33.35	33.35	-1.19%	689,694
Nov 28, 2025	33.60	33.80	33.45	33.75	33.75	0.45%	757,881
Nov 27, 2025	34.50	34.50	33.45	33.60	33.60	-1.32%	975,524
Nov 26, 2025	33.55	34.60	33.55	34.05	34.05	2.56%	1,819,157
Nov 25, 2025	33.20	33.45	32.90	33.20	33.20	1.53%	919,094
Nov 24, 2025	33.25	33.25	32.35	32.70	32.70	0.93%	995,650
Nov 21, 2025	33.45	33.45	32.10	32.40	32.40	-4.00%	1,371,406
Nov 20, 2025	33.80	34.00	33.45	33.75	33.75	2.43%	1,212,330
Nov 19, 2025	32.80	33.40	32.80	32.95	32.95	-0.60%	1,390,294
Nov 18, 2025	34.30	34.30	33.00	33.15	33.15	-3.35%	1,931,823
Nov 17, 2025	34.50	34.80	34.10	34.30	34.30	0.15%	1,397,848
Nov 14, 2025	34.35	34.75	34.10	34.25	34.25	-1.86%	1,665,893
Nov 13, 2025	36.40	36.40	34.75	34.90	34.90	-3.46%	3,084,694
Nov 12, 2025	36.50	36.75	36.05	36.15	36.15	-	1,345,326
Nov 11, 2025	36.90	37.00	36.15	36.15	36.15	-0.14%	1,428,907
Nov 10, 2025	36.10	37.20	36.10	36.20	36.20	0.56%	2,144,246
Nov 7, 2025	37.00	37.00	35.90	36.00	36.00	-3.49%	1,685,206
Nov 6, 2025	37.20	37.55	37.10	37.30	37.30	1.22%	1,049,331
Nov 5, 2025	36.80	37.30	36.30	36.85	36.85	-0.67%	1,651,644
Nov 4, 2025	38.10	38.30	37.00	37.10	37.10	-2.50%	1,732,036
Nov 3, 2025	38.40	38.50	37.90	38.05	38.05	-0.13%	1,063,001
Oct 31, 2025	38.65	39.00	38.10	38.10	38.10	-0.65%	1,336,171
Oct 30, 2025	39.40	40.15	38.25	38.35	38.35	-1.67%	2,128,515
Oct 29, 2025	38.95	39.80	38.95	39.00	39.00	1.04%	1,860,040
Oct 28, 2025	38.95	39.30	38.30	38.60	38.60	-0.26%	1,551,978
Oct 27, 2025	38.85	39.15	38.20	38.70	38.70	0.13%	1,262,412
Oct 23, 2025	39.40	39.40	38.65	38.65	38.65	-1.90%	1,277,500
Oct 22, 2025	39.25	40.65	39.25	39.40	39.40	0.51%	2,769,707
Oct 21, 2025	39.00	40.30	39.00	39.20	39.20	2.08%	4,165,659
Oct 20, 2025	38.80	38.85	38.20	38.40	38.40	-0.39%	1,044,133
Oct 17, 2025	39.05	39.20	38.55	38.55	38.55	-1.41%	1,434,197
Oct 16, 2025	38.40	39.30	38.40	39.10	39.10	1.16%	1,381,705
Oct 15, 2025	38.85	39.10	38.55	38.65	38.65	-	1,038,029
Oct 14, 2025	40.50	40.60	38.55	38.65	38.65	-3.01%	2,424,069
Oct 13, 2025	36.95	39.85	36.90	39.85	39.85	-0.99%	2,058,978
Oct 9, 2025	40.95	41.40	40.25	40.25	40.25	-1.71%	2,776,724
Oct 8, 2025	41.00	41.15	40.50	40.95	40.95	-0.85%	1,562,016
Oct 7, 2025	41.10	41.60	40.75	41.30	41.30	0.98%	1,811,076
Oct 3, 2025	41.10	41.20	40.70	40.90	40.90	-	1,636,837