Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 2.65 | -0.13 | -4.68% | 2.735 | 2.775 | 2.63 | 524,707 |
| Jun 06 2024 | 2.78 | -0.02 | -0.71% | 2.82 | 2.82 | 2.68 | 488,928 |
| Jun 05 2024 | 2.80 | 0.06 | 2.19% | 2.74 | 2.81 | 2.65 | 825,513 |
| Jun 04 2024 | 2.74 | -0.01 | -0.36% | 2.83 | 2.83 | 2.69 | 841,460 |
| Jun 03 2024 | 2.75 | -0.08 | -2.83% | 2.86 | 2.88 | 2.70 | 1,008,117 |
| May 31 2024 | 2.83 | -0.10 | -3.41% | 2.91 | 2.97 | 2.80 | 1,145,780 |
| May 30 2024 | 2.93 | 0.06 | 2.09% | 2.86 | 2.98 | 2.85 | 822,563 |
| May 29 2024 | 2.87 | -0.05 | -1.71% | 2.87 | 2.97 | 2.83 | 716,448 |
| May 28 2024 | 2.92 | 0.06 | 2.10% | 2.90 | 2.97 | 2.87 | 694,133 |
| May 24 2024 | 2.86 | -0.05 | -1.55% | 2.90 | 2.90 | 2.82 | 551,757 |
| May 23 2024 | 2.905 | -0.08 | -2.52% | 2.95 | 2.98 | 2.86 | 1,028,751 |
| May 22 2024 | 2.98 | -0.21 | -6.58% | 3.38 | 3.38 | 2.94 | 1,761,439 |
| May 21 2024 | 3.19 | -0.15 | -4.49% | 3.20 | 3.26 | 3.13 | 1,023,257 |
| May 20 2024 | 3.34 | -0.26 | -7.22% | 3.50 | 3.50 | 3.30 | 1,078,152 |
| May 17 2024 | 3.60 | 0.04 | 1.12% | 3.60 | 3.73 | 3.535 | 1,123,207 |
| May 16 2024 | 3.56 | 0.18 | 5.33% | 3.45 | 3.58 | 3.379 | 782,947 |
| May 15 2024 | 3.38 | -0.01 | -0.15% | 3.44 | 3.44 | 3.3401 | 392,389 |
| May 14 2024 | 3.385 | -0.22 | -5.97% | 3.41 | 3.46 | 3.24 | 1,394,516 |
| May 13 2024 | 3.60 | 0.37 | 11.46% | 3.36 | 3.675 | 3.36 | 1,827,080 |
| May 10 2024 | 3.23 | -0.09 | -2.71% | 3.38 | 3.45 | 3.215 | 827,257 |
| May 09 2024 | 3.32 | 0.10 | 3.11% | 3.30 | 3.47 | 3.29 | 705,871 |
| May 08 2024 | 3.22 | 0.02 | 0.63% | 3.12 | 3.26 | 3.095 | 375,139 |
| May 07 2024 | 3.20 | -0.15 | -4.48% | 3.27 | 3.285 | 3.17 | 649,719 |
| May 06 2024 | 3.35 | -0.04 | -1.18% | 3.43 | 3.44 | 3.28 | 540,773 |
| May 03 2024 | 3.39 | -0.10 | -2.87% | 3.55 | 3.59 | 3.39 | 638,615 |
| May 02 2024 | 3.49 | 0.37 | 11.86% | 3.37 | 3.5099 | 3.33 | 1,596,810 |
| May 01 2024 | 3.12 | 0.05 | 1.63% | 3.06 | 3.225 | 3.04 | 450,014 |
| Apr 30 2024 | 3.07 | -0.08 | -2.54% | 3.06 | 3.145 | 3.04 | 536,669 |
| Apr 29 2024 | 3.15 | -0.01 | -0.32% | 3.17 | 3.225 | 3.093 | 772,169 |
| Apr 26 2024 | 3.16 | 0.29 | 10.10% | 3.05 | 3.315 | 3.05 | 2,206,772 |
| Apr 25 2024 | 2.87 | -0.03 | -1.03% | 2.895 | 2.90 | 2.83 | 301,416 |
| Apr 24 2024 | 2.90 | 0.07 | 2.47% | 2.91 | 2.975 | 2.81 | 617,946 |
| Apr 23 2024 | 2.83 | 0.09 | 3.28% | 2.78 | 2.89 | 2.78 | 763,625 |
| Apr 22 2024 | 2.74 | 0.09 | 3.40% | 2.71 | 2.82 | 2.635 | 677,475 |
| Apr 19 2024 | 2.65 | -0.01 | -0.38% | 2.61 | 2.68 | 2.59 | 555,090 |
| Apr 18 2024 | 2.66 | 0.05 | 1.92% | 2.61 | 2.695 | 2.58 | 888,080 |
| Apr 17 2024 | 2.61 | 0.04 | 1.56% | 2.68 | 2.755 | 2.61 | 812,775 |
| Apr 16 2024 | 2.57 | -0.02 | -0.77% | 2.5291 | 2.615 | 2.51 | 876,233 |
| Apr 15 2024 | 2.59 | -0.11 | -4.07% | 2.68 | 2.69 | 2.51 | 1,049,828 |
| Apr 12 2024 | 2.70 | -0.23 | -7.85% | 2.85 | 2.85 | 2.655 | 1,083,569 |
| Apr 11 2024 | 2.93 | 0.01 | 0.34% | 3.01 | 3.015 | 2.89 | 597,841 |
| Apr 10 2024 | 2.92 | -0.08 | -2.67% | 2.975 | 3.015 | 2.86 | 706,159 |
| Apr 09 2024 | 3.00 | 0.03 | 1.01% | 2.95 | 3.06 | 2.95 | 492,139 |
| Apr 08 2024 | 2.97 | -0.11 | -3.57% | 3.09 | 3.10 | 2.96 | 709,624 |
| Apr 05 2024 | 3.08 | 0.00 | 0.00% | 3.07 | 3.135 | 3.03 | 619,012 |
| Apr 04 2024 | 3.08 | -0.11 | -3.30% | 3.23 | 3.25 | 3.06 | 696,163 |
| Apr 03 2024 | 3.185 | -0.01 | -0.16% | 3.10 | 3.19 | 3.01 | 770,195 |
| Apr 02 2024 | 3.19 | 0.04 | 1.27% | 3.15 | 3.25 | 3.09 | 783,605 |
| Apr 01 2024 | 3.15 | 0.11 | 3.62% | 3.11 | 3.1988 | 3.015 | 1,125,673 |
| Mar 28 2024 | 3.04 | 0.11 | 3.75% | 3.075 | 3.155 | 2.98 | 1,691,964 |
| Mar 27 2024 | 2.93 | -0.07 | -2.33% | 2.96 | 3.01 | 2.86 | 1,336,015 |
| Mar 26 2024 | 3.00 | -0.06 | -1.96% | 3.14 | 3.14 | 2.97 | 1,448,019 |
| Mar 25 2024 | 3.06 | -0.22 | -6.71% | 3.25 | 3.28 | 3.06 | 1,759,905 |
| Mar 22 2024 | 3.28 | -0.35 | -9.64% | 3.49 | 3.51 | 3.20 | 2,208,000 |
| Mar 21 2024 | 3.63 | -0.11 | -2.94% | 3.82 | 3.84 | 3.54 | 2,577,273 |
| Mar 20 2024 | 3.74 | 0.52 | 16.15% | 3.41 | 3.87 | 3.40 | 5,224,477 |
| Mar 19 2024 | 3.22 | -0.15 | -4.45% | 3.30 | 3.30 | 3.06 | 1,738,210 |
| Mar 18 2024 | 3.37 | 0.30 | 9.77% | 3.30 | 3.46 | 3.25 | 1,771,411 |
| Mar 15 2024 | 3.07 | -0.09 | -2.85% | 3.15 | 3.22 | 3.07 | 1,000,730 |
| Mar 14 2024 | 3.16 | -0.17 | -5.11% | 3.24 | 3.25 | 3.11 | 1,401,367 |
| Mar 13 2024 | 3.33 | -0.16 | -4.58% | 3.48 | 3.63 | 3.33 | 1,455,535 |
| Mar 12 2024 | 3.49 | 0.03 | 0.87% | 3.53 | 3.55 | 3.36 | 2,182,136 |
| Mar 11 2024 | 3.46 | 0.77 | 28.62% | 3.01 | 3.63 | 3.01 | 6,542,408 |
