KMTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	20.65	21.93	20.00	21.82	21.82	5.31%	167,144
Apr 30, 2026	19.60	20.94	19.00	20.72	20.72	6.20%	301,982
Apr 29, 2026	21.44	22.07	19.49	19.51	19.51	-9.93%	209,454
Apr 28, 2026	22.24	23.25	21.46	21.66	21.66	-2.56%	241,294
Apr 27, 2026	22.43	23.03	21.95	22.23	22.23	-0.98%	176,318
Apr 24, 2026	22.85	23.87	21.61	22.45	22.45	-1.19%	192,070
Apr 23, 2026	23.86	24.16	22.29	22.72	22.72	-4.58%	194,979
Apr 22, 2026	23.60	24.52	23.31	23.81	23.81	2.65%	296,093
Apr 21, 2026	23.61	24.44	22.61	23.20	23.20	-0.49%	258,087
Apr 20, 2026	22.75	24.12	21.81	23.31	23.31	2.19%	412,392
Apr 17, 2026	20.98	22.97	20.10	22.81	22.81	11.76%	394,422
Apr 16, 2026	20.25	20.76	19.82	20.41	20.41	1.09%	228,450
Apr 15, 2026	19.73	20.22	19.12	20.19	20.19	2.28%	214,398
Apr 14, 2026	18.76	19.78	18.50	19.74	19.74	5.22%	160,282
Apr 13, 2026	17.87	18.87	17.34	18.76	18.76	4.98%	248,982
Apr 10, 2026	19.29	19.70	17.75	17.87	17.87	-7.17%	153,726
Apr 9, 2026	19.31	19.50	18.56	19.25	19.25	-1.89%	236,090
Apr 8, 2026	20.22	20.90	19.25	19.62	19.62	0.67%	395,003
Apr 7, 2026	19.18	19.61	18.50	19.49	19.49	0.88%	246,276
Apr 6, 2026	19.67	20.32	18.99	19.32	19.32	-2.62%	302,189
Apr 2, 2026	19.50	20.38	19.07	19.84	19.84	-1.05%	388,016
Apr 1, 2026	19.97	20.21	18.95	20.05	20.05	0.60%	494,355
Mar 31, 2026	19.39	20.16	18.54	19.93	19.93	8.73%	695,159
Mar 30, 2026	19.54	19.54	18.15	18.33	18.33	-5.81%	369,925
Mar 27, 2026	19.68	19.80	18.77	19.46	19.46	-1.12%	268,587
Mar 26, 2026	20.39	21.22	19.41	19.68	19.68	-4.37%	271,106
Mar 25, 2026	20.75	21.31	20.34	20.58	20.58	-0.58%	377,569
Mar 24, 2026	19.56	20.86	18.87	20.70	20.70	5.67%	512,537
Mar 23, 2026	19.52	19.88	17.86	19.59	19.59	2.57%	481,108
Mar 20, 2026	19.36	20.63	18.76	19.10	19.10	-2.35%	2,070,984
Mar 19, 2026	19.35	20.31	18.81	19.56	19.56	-0.10%	476,307
Mar 18, 2026	21.14	22.16	19.10	19.58	19.58	-7.38%	788,013
Mar 17, 2026	19.35	21.25	19.35	21.14	21.14	9.76%	479,291
Mar 16, 2026	19.17	20.01	18.71	19.26	19.26	0.94%	537,709
Mar 13, 2026	19.10	19.82	17.68	19.08	19.08	0.32%	742,786
Mar 12, 2026	21.68	22.12	18.52	19.02	19.02	-14.09%	618,271
Mar 11, 2026	22.18	22.45	21.78	22.14	22.14	-0.67%	324,274
Mar 10, 2026	23.13	23.54	21.95	22.29	22.29	-4.91%	437,183
Mar 9, 2026	22.98	24.71	22.55	23.44	23.44	1.74%	453,741
Mar 6, 2026	23.11	23.66	22.67	23.04	23.04	-2.78%	245,076
Mar 5, 2026	22.20	23.85	22.00	23.70	23.70	6.33%	425,538
Mar 4, 2026	22.94	24.28	22.02	22.29	22.29	-2.75%	288,020
Mar 3, 2026	22.17	23.36	22.17	22.92	22.92	0.75%	493,694
Mar 2, 2026	22.92	23.48	22.21	22.75	22.75	-2.28%	259,298
Feb 27, 2026	24.14	24.83	22.85	23.28	23.28	-5.17%	188,488
Feb 26, 2026	25.12	25.41	23.95	24.55	24.55	-2.77%	182,288
Feb 25, 2026	26.57	27.41	25.17	25.25	25.25	-4.14%	193,805
Feb 24, 2026	26.68	27.33	26.20	26.34	26.34	-1.31%	179,411
Feb 23, 2026	26.56	27.28	25.88	26.69	26.69	0.49%	195,094
Feb 20, 2026	26.20	27.25	25.52	26.56	26.56	0.91%	195,475