KILO.B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	44.79	44.79	44.73	44.75	-	0.29%	4,200
Dec 23, 2024	45.01	45.01	44.62	44.62	-	-0.62%	4,200
Dec 20, 2024	44.84	44.90	44.84	44.90	-	0.90%	3,900
Dec 19, 2024	44.24	44.50	44.24	44.50	-	-0.13%	3,600
Dec 18, 2024	45.04	45.04	44.50	44.56	-	-1.07%	7,600
Dec 17, 2024	44.98	45.08	44.98	45.04	-	0.13%	2,200
Dec 16, 2024	44.96	45.00	44.95	44.98	-	0.16%	6,200
Dec 13, 2024	45.02	45.05	44.91	44.91	-	-1.04%	5,300
Dec 12, 2024	45.67	45.67	45.23	45.38	-	-0.83%	9,300
Dec 11, 2024	45.67	45.76	45.67	45.76	-	0.79%	600
Dec 10, 2024	45.16	45.41	45.16	45.40	-	1.25%	3,100
Dec 9, 2024	44.67	44.85	44.67	44.84	-	1.24%	10,200
Dec 6, 2024	44.01	44.47	44.01	44.29	-	0.87%	15,000
Dec 5, 2024	44.05	44.05	43.91	43.91	-	-1.08%	3,200
Dec 4, 2024	44.42	44.45	44.35	44.39	-	0.25%	2,800
Dec 3, 2024	44.33	44.33	44.18	44.28	-	0.39%	4,700
Dec 2, 2024	44.34	44.34	44.11	44.11	-	-1.12%	3,400
Nov 29, 2024	44.39	44.69	44.15	44.61	-	1.36%	8,400
Nov 28, 2024	44.04	44.04	44.00	44.01	-	0.02%	1,100
Nov 27, 2024	44.46	44.46	44.00	44.00	-	-0.02%	2,300
Nov 26, 2024	44.23	44.23	44.01	44.01	-	0.64%	4,400
Nov 25, 2024	44.08	44.08	43.72	43.73	-	-2.89%	5,400
Nov 22, 2024	44.73	45.04	44.73	45.03	-	1.58%	2,700
Nov 21, 2024	44.39	44.39	44.24	44.33	-	0.36%	2,000
Nov 20, 2024	44.17	44.17	44.17	44.17	-	0.89%	2,300
Nov 19, 2024	43.76	43.78	43.65	43.78	-	0.69%	8,300
Nov 18, 2024	43.70	43.70	43.48	43.48	-	1.05%	9,300
Nov 15, 2024	43.00	43.04	42.95	43.03	-	0.19%	4,900
Nov 14, 2024	42.78	43.00	42.71	42.95	-	0.02%	6,100
Nov 13, 2024	43.37	43.48	42.94	42.94	-	-0.39%	6,700
Nov 12, 2024	43.35	43.35	43.09	43.11	-	-0.78%	5,200
Nov 11, 2024	43.70	43.70	43.26	43.45	-	-2.36%	5,800
Nov 8, 2024	44.51	44.51	44.48	44.50	-	-0.20%	1,300
Nov 7, 2024	44.44	44.59	44.44	44.59	-	0.88%	1,600
Nov 6, 2024	44.28	44.28	44.15	44.20	-	-2.19%	9,800
Nov 5, 2024	45.14	45.19	45.14	45.19	-	-0.26%	1,200
Nov 4, 2024	45.45	45.45	45.25	45.31	-	-0.22%	4,100
Nov 1, 2024	45.50	45.55	45.41	45.41	-	-0.15%	800
Oct 31, 2024	45.87	45.87	45.33	45.48	-	-1.34%	3,200
Oct 30, 2024	46.00	46.16	45.97	46.10	-	0.30%	3,400
Oct 29, 2024	45.65	45.96	45.65	45.96	-	1.32%	2,700
Oct 28, 2024	45.32	45.36	45.32	45.36	-	0.22%	700
Oct 25, 2024	45.25	45.28	45.25	45.26	-	0.42%	2,000
Oct 24, 2024	44.90	45.13	44.90	45.07	-	0.69%	3,200
Oct 23, 2024	45.12	45.12	44.69	44.76	-	-1.00%	2,000
Oct 22, 2024	45.14	45.21	45.12	45.21	-	0.89%	3,000
Oct 21, 2024	45.12	45.12	44.81	44.81	-	0.27%	3,900
Oct 18, 2024	44.63	44.72	44.61	44.69	-	1.15%	9,200
Oct 17, 2024	44.00	44.20	44.00	44.18	-	0.73%	2,200
Oct 16, 2024	43.82	43.86	43.82	43.86	-	0.30%	1,700
Oct 15, 2024	43.67	43.85	43.52	43.73	-	0.41%	8,700
Oct 11, 2024	43.57	43.60	43.55	43.55	-	1.35%	2,600
Oct 10, 2024	42.92	42.97	42.89	42.97	-	0.89%	3,000
Oct 9, 2024	42.45	42.59	42.45	42.59	-	0.24%	2,500
Oct 8, 2024	42.84	42.89	42.49	42.49	-	-0.84%	2,900
Oct 7, 2024	42.84	42.88	42.84	42.85	-	0.16%	7,600
Oct 4, 2024	42.80	42.87	42.77	42.78	-	-0.16%	2,700
Oct 3, 2024	42.71	42.86	42.70	42.85	-	0.26%	1,800
Oct 2, 2024	42.74	42.74	42.74	42.74	-	-	-
Oct 1, 2024	42.77	42.90	42.74	42.74	-	0.85%	3,400
Sep 30, 2024	42.52	42.52	42.29	42.38	-	-0.96%	1,600
Sep 27, 2024	42.79	42.79	42.79	42.79	-	-0.07%	500
Sep 26, 2024	42.82	42.82	42.82	42.82	-	0.63%	1,200
Sep 25, 2024	42.55	42.60	42.55	42.55	-	-0.12%	1,600
Sep 24, 2024	42.22	42.60	42.22	42.60	-	0.83%	3,100
Sep 23, 2024	42.28	42.28	42.25	42.25	-	0.02%	500
Sep 20, 2024	42.24	42.24	42.24	42.24	-	1.03%	1,200
Sep 19, 2024	41.82	41.82	41.81	41.81	-	1.28%	1,400
Sep 18, 2024	41.65	41.65	41.28	41.28	-	-0.77%	2,900
Sep 17, 2024	41.61	41.61	41.60	41.60	-	-0.45%	800
Sep 16, 2024	41.80	41.81	41.78	41.79	-	0.19%	1,400
Sep 13, 2024	41.71	41.71	41.71	41.71	-	0.90%	100
Sep 12, 2024	41.29	41.34	41.25	41.34	-	1.80%	3,400
Sep 11, 2024	40.60	40.61	40.59	40.61	-	-0.37%	400
Sep 10, 2024	40.69	40.76	40.69	40.76	-	0.89%	700
Sep 9, 2024	40.40	40.40	40.40	40.40	-	0.32%	200
Sep 6, 2024	40.48	40.59	40.26	40.27	-	0.40%	5,500
Sep 5, 2024	40.11	40.11	40.11	40.11	-	-0.27%	-
Sep 4, 2024	40.22	40.22	40.22	40.22	-	-	-
Sep 3, 2024	40.05	40.22	40.05	40.22	-	0.07%	3,600
Aug 30, 2024	40.19	40.19	40.19	40.19	-	-0.79%	600
Aug 29, 2024	40.42	40.51	40.42	40.51	-	0.57%	4,500
Aug 28, 2024	40.16	40.28	40.16	40.28	-	-0.10%	1,800
Aug 27, 2024	40.32	40.32	40.32	40.32	-	-0.33%	100
Aug 26, 2024	40.46	40.46	40.46	40.46	-	0.24%	300
Aug 23, 2024	40.37	40.42	40.36	40.36	-	0.40%	2,000
Aug 22, 2024	40.42	40.42	40.20	40.20	-	-1.52%	16,100
Aug 21, 2024	40.82	40.82	40.82	40.82	-	-	-
Aug 20, 2024	40.92	41.00	40.74	40.82	-	0.34%	700
Aug 19, 2024	40.73	40.73	40.63	40.68	-	-0.56%	1,600
Aug 16, 2024	40.64	40.91	40.63	40.91	-	1.82%	1,300
Aug 15, 2024	39.95	40.18	39.95	40.18	-	0.50%	800
Aug 14, 2024	39.90	39.98	39.85	39.98	-	-0.60%	900
Aug 13, 2024	40.27	40.27	40.22	40.22	-	0.80%	400
Aug 12, 2024	39.90	39.90	39.90	39.90	-	0.55%	300
Aug 9, 2024	39.75	39.75	39.68	39.68	-	0.20%	1,700
Aug 8, 2024	39.57	39.66	39.50	39.60	-	1.28%	12,100
Aug 7, 2024	39.33	39.34	39.10	39.10	-	-0.23%	8,800
Aug 6, 2024	39.34	39.49	39.19	39.19	-	-2.87%	7,100
Aug 2, 2024	40.35	40.35	40.35	40.35	-	-	-