KILO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	38.53	38.60	38.53	38.54	38.54	0.16%	727
Dec 23, 2024	38.71	38.71	38.48	38.48	38.48	-0.62%	1,725
Dec 20, 2024	38.75	38.75	38.72	38.72	38.72	1.02%	1,500
Dec 19, 2024	38.32	38.34	38.23	38.33	38.33	0.13%	9,941
Dec 18, 2024	38.90	38.95	38.23	38.28	38.28	-1.97%	16,100
Dec 17, 2024	39.05	39.10	38.93	39.05	39.05	-0.38%	3,400
Dec 16, 2024	39.20	39.24	39.18	39.20	39.20	0.20%	2,900
Dec 13, 2024	39.39	39.39	39.12	39.12	39.12	-1.21%	2,600
Dec 12, 2024	39.76	39.76	39.56	39.60	39.60	-1.32%	6,900
Dec 11, 2024	40.01	40.22	40.01	40.13	40.13	1.03%	8,300
Dec 10, 2024	39.66	39.76	39.66	39.72	39.72	1.12%	46,600
Dec 9, 2024	39.29	39.36	39.21	39.28	39.28	1.03%	2,646
Dec 6, 2024	38.77	38.93	38.77	38.88	38.88	0.23%	10,749
Dec 5, 2024	39.00	39.00	38.79	38.79	38.79	-0.82%	3,733
Dec 4, 2024	39.21	39.21	39.08	39.11	39.11	0.28%	5,900
Dec 3, 2024	39.00	39.00	38.97	39.00	39.00	0.05%	1,900
Dec 2, 2024	39.20	39.20	38.94	38.98	38.98	-1.29%	3,610
Nov 29, 2024	39.27	39.49	39.11	39.49	39.49	1.18%	5,000
Nov 28, 2024	39.00	39.03	38.97	39.03	39.03	0.21%	3,623
Nov 27, 2024	39.21	39.21	38.94	38.95	38.95	0.33%	3,140
Nov 26, 2024	38.92	38.92	38.68	38.82	38.82	0.05%	4,100
Nov 25, 2024	39.17	39.17	38.63	38.80	38.80	-2.98%	7,616
Nov 22, 2024	39.75	40.02	39.75	39.99	39.99	1.81%	4,205
Nov 21, 2024	39.39	39.39	39.28	39.28	39.28	0.41%	1,400
Nov 20, 2024	39.06	39.21	39.06	39.12	39.12	0.54%	12,931
Nov 19, 2024	38.80	38.91	38.76	38.91	38.91	0.83%	11,828
Nov 18, 2024	38.50	38.59	38.50	38.59	38.59	1.90%	2,600
Nov 15, 2024	37.98	38.00	37.82	37.87	37.87	-0.08%	4,320
Nov 14, 2024	37.81	38.03	37.81	37.90	37.90	-0.34%	14,546
Nov 13, 2024	38.56	38.56	38.03	38.03	38.03	-0.89%	2,011
Nov 12, 2024	38.63	38.63	38.33	38.37	38.37	-1.08%	5,702
Nov 11, 2024	38.93	39.01	38.61	38.79	38.79	-2.32%	16,300
Nov 8, 2024	39.90	39.90	39.69	39.71	39.71	-0.65%	3,114
Nov 7, 2024	39.68	39.97	39.68	39.97	39.97	1.73%	6,131
Nov 6, 2024	39.30	39.49	39.21	39.29	39.29	-3.06%	6,715
Nov 5, 2024	40.56	40.56	40.52	40.53	40.53	0.07%	3,000
Nov 4, 2024	40.58	40.58	40.44	40.50	40.50	0.20%	2,400
Nov 1, 2024	40.64	40.64	40.42	40.42	40.42	-0.37%	1,500
Oct 31, 2024	41.18	41.18	40.48	40.57	40.57	-1.55%	57,711
Oct 30, 2024	41.11	41.27	41.02	41.21	41.21	0.46%	8,146
Oct 29, 2024	40.70	41.02	40.70	41.02	41.02	1.26%	2,527
Oct 28, 2024	40.52	40.57	40.45	40.51	40.51	-0.15%	13,527
Oct 25, 2024	40.32	40.58	40.30	40.57	40.57	0.32%	5,900
Oct 24, 2024	40.58	40.58	40.30	40.44	40.44	0.65%	4,433
Oct 23, 2024	40.52	40.52	40.12	40.18	40.18	-1.16%	4,000
Oct 22, 2024	40.52	40.65	40.50	40.65	40.65	0.97%	4,700
Oct 21, 2024	40.42	40.42	40.17	40.26	40.26	0.07%	8,816
Oct 18, 2024	40.06	40.23	40.06	40.23	40.23	1.18%	2,000
Oct 17, 2024	39.70	39.77	39.70	39.76	39.76	0.63%	1,600
Oct 16, 2024	39.60	39.62	39.45	39.51	39.51	0.28%	6,300
Oct 15, 2024	39.23	39.46	39.18	39.40	39.40	0.28%	17,800
Oct 11, 2024	39.10	39.33	39.10	39.29	39.29	1.05%	3,200
Oct 10, 2024	38.62	38.90	38.62	38.88	38.88	0.83%	1,500
Oct 9, 2024	38.61	38.61	38.52	38.56	38.56	-0.21%	3,849
Oct 8, 2024	39.05	39.06	38.55	38.64	38.64	-1.10%	2,928
Oct 7, 2024	39.22	39.22	39.05	39.07	39.07	-0.41%	13,718
Oct 4, 2024	39.25	39.25	39.12	39.23	39.23	-0.25%	3,000
Oct 3, 2024	39.17	39.33	39.06	39.33	39.33	-	4,900
Oct 2, 2024	39.34	39.34	39.15	39.33	39.33	-0.08%	11,800
Oct 1, 2024	39.25	39.45	39.25	39.36	39.36	1.05%	3,000
Sep 30, 2024	39.04	39.05	38.87	38.95	38.95	-0.74%	9,119
Sep 27, 2024	39.45	39.45	39.08	39.24	39.24	-0.78%	2,635
Sep 26, 2024	39.51	39.58	39.25	39.55	39.55	0.64%	2,921
Sep 25, 2024	39.34	39.42	39.20	39.30	39.30	-0.20%	5,800
Sep 24, 2024	38.98	39.38	38.97	39.38	39.38	1.36%	2,434
Sep 23, 2024	38.94	38.94	38.85	38.85	38.85	0.18%	1,100
Sep 20, 2024	38.60	38.78	38.59	38.78	38.78	1.23%	1,500
Sep 19, 2024	38.18	38.33	38.18	38.31	38.31	0.98%	1,400
Sep 18, 2024	38.17	38.44	37.88	37.94	37.94	-0.16%	3,311
Sep 17, 2024	38.16	38.16	37.99	38.00	38.00	-0.63%	1,800
Sep 16, 2024	38.25	38.33	38.17	38.24	38.24	0.03%	5,527
Sep 13, 2024	38.16	38.25	38.16	38.23	38.23	1.19%	1,828
Sep 12, 2024	37.60	37.85	37.56	37.78	37.78	1.59%	18,800
Sep 11, 2024	37.16	37.24	37.06	37.19	37.19	-0.05%	4,032
Sep 10, 2024	37.20	37.25	37.03	37.21	37.21	0.32%	2,519
Sep 9, 2024	36.99	37.09	36.99	37.09	37.09	0.27%	100
Sep 6, 2024	37.19	37.19	36.83	36.99	36.99	-0.51%	15,200
Sep 5, 2024	37.23	37.25	37.15	37.18	37.18	0.76%	3,924
Sep 4, 2024	36.88	36.96	36.88	36.90	36.90	0.03%	14,548
Sep 3, 2024	36.90	36.90	36.71	36.89	36.89	-0.46%	1,545
Aug 30, 2024	37.24	37.24	37.06	37.06	37.06	-0.72%	11,116
Aug 29, 2024	37.20	37.33	37.20	37.33	37.33	0.54%	4,406
Aug 28, 2024	37.17	37.17	36.98	37.13	37.13	-0.70%	2,600
Aug 27, 2024	37.20	37.39	37.18	37.39	37.39	0.21%	10,618
Aug 26, 2024	37.45	37.45	37.27	37.31	37.31	0.21%	1,302
Aug 23, 2024	36.97	37.24	36.97	37.23	37.23	1.28%	704
Aug 22, 2024	36.83	36.83	36.69	36.76	36.76	-1.34%	3,133
Aug 21, 2024	37.18	37.26	37.00	37.26	37.26	0.08%	1,802
Aug 20, 2024	37.39	37.39	37.23	37.23	37.23	0.30%	900
Aug 19, 2024	36.92	37.12	36.89	37.12	37.12	0.03%	6,306
Aug 16, 2024	36.77	37.16	36.77	37.11	37.11	1.84%	2,415
Aug 15, 2024	36.27	36.50	36.23	36.44	36.44	0.52%	3,805
Aug 14, 2024	36.36	36.36	36.25	36.25	36.25	-0.77%	500
Aug 13, 2024	36.59	36.59	36.53	36.53	36.53	-0.19%	500
Aug 12, 2024	36.22	36.63	36.22	36.60	36.60	1.72%	933
Aug 9, 2024	36.08	36.08	35.94	35.98	35.98	0.06%	3,400
Aug 8, 2024	35.80	35.96	35.69	35.96	35.96	1.44%	4,926
Aug 7, 2024	35.66	35.66	35.40	35.45	35.45	0.14%	700
Aug 6, 2024	35.63	35.63	35.38	35.40	35.40	-2.16%	22,300
Aug 2, 2024	36.51	36.64	35.93	36.18	36.18	-0.06%	1,332