KMTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	275,614
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
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