KMTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	26.50	27.29	25.88	26.98	26.98	2.66%	308,083
Jul 1, 2026	25.78	27.90	25.78	26.28	26.28	3.30%	757,552
Jun 30, 2026	25.48	26.15	24.69	25.44	25.44	0.36%	328,666
Jun 29, 2026	25.69	26.52	24.74	25.35	25.35	-4.09%	731,432
Jun 26, 2026	22.58	27.00	22.58	26.43	26.43	17.05%	1,573,710
Jun 25, 2026	22.06	23.34	21.79	22.58	22.58	2.26%	322,540
Jun 24, 2026	20.78	22.69	20.65	22.08	22.08	6.72%	311,445
Jun 23, 2026	20.38	21.34	20.38	20.69	20.69	-0.19%	235,899
Jun 22, 2026	19.82	21.23	19.65	20.73	20.73	4.01%	288,076
Jun 18, 2026	19.58	20.25	18.78	19.93	19.93	4.45%	398,794
Jun 17, 2026	19.11	19.78	18.45	19.08	19.08	-0.78%	280,256
Jun 16, 2026	20.42	20.45	19.20	19.23	19.23	-5.76%	152,094
Jun 15, 2026	21.39	21.39	20.23	20.41	20.41	-2.13%	292,206
Jun 12, 2026	20.25	21.15	20.10	20.85	20.85	3.53%	358,109
Jun 11, 2026	19.66	20.27	19.06	20.14	20.14	3.60%	138,388
Jun 10, 2026	19.71	20.36	18.86	19.44	19.44	-2.41%	261,709
Jun 9, 2026	19.75	20.60	19.02	19.92	19.92	0.91%	396,886
Jun 8, 2026	19.59	20.77	19.42	19.74	19.74	1.75%	275,026
Jun 5, 2026	20.45	20.90	19.05	19.40	19.40	-5.13%	315,020
Jun 4, 2026	19.12	21.08	18.91	20.45	20.45	8.66%	569,349
Jun 3, 2026	18.64	19.04	17.88	18.82	18.82	-	491,886
Jun 2, 2026	19.98	19.98	18.51	18.82	18.82	-6.79%	317,987
Jun 1, 2026	20.79	20.82	19.99	20.19	20.19	-5.03%	209,838
May 29, 2026	21.25	21.92	21.10	21.26	21.26	0.05%	228,427
May 28, 2026	20.75	21.52	20.44	21.25	21.25	1.19%	207,329
May 27, 2026	21.80	21.99	20.98	21.00	21.00	-3.76%	147,198
May 26, 2026	21.79	22.40	21.66	21.82	21.82	0.83%	301,396
May 22, 2026	21.71	23.34	21.48	21.64	21.64	0.37%	240,803
May 21, 2026	20.52	21.64	20.38	21.56	21.56	3.85%	290,326
May 20, 2026	19.93	20.92	19.83	20.76	20.76	4.85%	309,958
May 19, 2026	19.34	20.24	18.90	19.80	19.80	1.07%	275,871
May 18, 2026	19.64	20.22	19.04	19.59	19.59	-1.16%	276,736
May 15, 2026	21.52	21.78	19.74	19.82	19.82	-10.19%	329,132
May 14, 2026	21.61	22.37	21.18	22.07	22.07	2.89%	260,202
May 13, 2026	21.80	22.42	21.15	21.45	21.45	-0.56%	290,543
May 12, 2026	21.84	22.37	20.58	21.57	21.57	-1.19%	244,863
May 11, 2026	20.96	22.03	19.00	21.83	21.83	3.71%	282,203
May 8, 2026	21.42	21.58	20.95	21.05	21.05	-2.18%	211,971
May 7, 2026	20.74	21.81	20.59	21.52	21.52	3.91%	233,778
May 6, 2026	20.32	21.95	19.00	20.71	20.71	2.27%	398,816
May 5, 2026	20.59	21.27	19.77	20.25	20.25	-1.46%	203,516
May 4, 2026	21.82	22.40	20.25	20.55	20.55	-5.82%	329,373
May 1, 2026	20.65	21.93	20.00	21.82	21.82	5.31%	167,607
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%	213,967
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