KYE Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	24.95	25.05	23.70	24.10	24.10	-2.43%	829,684
Nov 9, 2026	23.05	25.00	23.05	24.70	24.70	8.10%	832,268
Nov 6, 2026	21.50	23.30	21.40	22.85	22.85	-3.59%	1,944,184
Nov 5, 2026	25.10	25.15	23.60	23.70	23.70	-5.39%	739,213
Nov 4, 2026	25.35	25.50	23.95	25.05	25.05	1.01%	751,404
Nov 3, 2026	26.10	26.20	24.70	24.80	24.80	-5.52%	1,022,089
Nov 2, 2026	25.90	26.70	25.85	26.25	26.25	1.16%	598,453
Oct 30, 2026	26.70	26.70	25.70	25.95	25.95	-3.17%	810,734
Oct 29, 2026	27.65	27.65	26.70	26.80	26.80	-2.72%	496,478
Oct 28, 2026	27.50	27.70	27.20	27.55	27.55	1.29%	693,833
Oct 27, 2026	26.70	27.40	26.55	27.20	27.20	2.06%	671,656
Oct 22, 2026	27.30	27.30	26.65	26.65	26.65	-1.48%	457,238
Oct 21, 2026	27.05	27.35	27.00	27.05	27.05	1.12%	525,592
Oct 20, 2026	26.65	27.20	26.50	26.75	26.75	0.38%	439,538
Oct 19, 2026	27.00	27.00	26.10	26.65	26.65	-1.66%	592,794
Oct 16, 2026	26.65	27.25	26.65	27.10	27.10	2.07%	462,092
Oct 15, 2026	27.10	27.10	26.25	26.55	26.55	-3.63%	1,224,106
Oct 14, 2026	27.20	27.55	27.15	27.55	27.55	1.85%	788,106
Oct 13, 2026	27.75	27.75	26.85	27.05	27.05	-1.81%	664,717
Oct 12, 2026	27.35	27.85	27.20	27.55	27.55	0.18%	1,216,160
Oct 8, 2026	27.70	27.70	27.25	27.50	27.50	-1.26%	719,503
Oct 7, 2026	27.80	28.10	27.70	27.85	27.85	0.36%	506,082
Oct 6, 2026	28.00	28.00	27.65	27.75	27.75	-0.89%	754,895
Oct 5, 2026	28.65	28.65	27.90	28.00	28.00	-1.41%	1,067,201
Oct 2, 2026	28.20	28.40	28.00	28.40	28.40	0.71%	536,724
Oct 1, 2026	28.35	28.40	27.90	28.20	28.20	-0.53%	666,337
Sep 30, 2026	28.35	28.35	28.00	28.35	28.35	0.89%	741,030
Sep 29, 2026	28.20	28.60	28.10	28.10	28.10	-0.35%	572,445
Sep 24, 2026	28.45	28.45	28.15	28.20	28.20	-0.88%	295,591
Sep 23, 2026	28.90	28.90	28.40	28.45	28.45	-0.70%	355,690
Sep 22, 2026	29.90	29.90	28.55	28.65	28.65	-1.88%	693,529
Sep 21, 2026	28.25	29.30	28.20	29.20	29.20	2.46%	961,683
Sep 20, 2026	28.15	28.50	27.75	28.50	28.50	1.24%	50,791
Sep 18, 2026	28.15	28.40	27.75	28.15	28.15	0.90%	950,951
Sep 17, 2026	27.80	28.20	27.80	27.90	27.90	0.90%	697,250
Sep 16, 2026	27.20	27.70	27.20	27.65	27.65	2.03%	402,173
Sep 15, 2026	27.80	27.85	27.05	27.10	27.10	-2.52%	781,512
Sep 14, 2026	27.70	28.10	27.55	27.80	27.80	-0.89%	429,993
Sep 11, 2026	28.00	28.35	27.90	28.05	28.05	-0.88%	448,380
Sep 10, 2026	28.50	28.50	28.20	28.30	28.30	-0.88%	416,887
Sep 9, 2026	28.45	28.70	28.35	28.55	28.55	0.35%	396,993
Sep 8, 2026	29.00	29.00	28.20	28.45	28.45	-0.70%	581,252
Sep 7, 2026	29.50	29.50	28.30	28.65	28.65	-1.72%	788,997
Sep 4, 2026	29.50	29.50	28.85	29.15	29.15	-	733,089
Sep 3, 2026	30.15	30.70	29.10	29.15	29.15	-3.32%	1,642,870
Sep 2, 2026	29.90	30.45	29.65	30.15	30.15	0.67%	1,044,996
Sep 1, 2026	29.40	30.05	29.40	29.95	29.95	1.53%	747,245
Aug 31, 2026	29.80	29.90	29.40	29.50	29.50	-1.67%	556,347
Aug 28, 2026	30.75	30.80	30.00	30.00	30.00	-1.32%	733,659
Aug 27, 2026	30.35	31.10	30.20	30.40	30.40	0.16%	1,010,863