Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
KURA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 19.65 | 0.65 | 3.42% | 19.20 | 19.71 | 18.95 | 576,892 |
| Apr 25 2024 | 19.00 | 0.25 | 1.33% | 18.26 | 19.22 | 17.96 | 888,900 |
| Apr 24 2024 | 18.75 | 0.02 | 0.11% | 18.75 | 18.92 | 18.41 | 816,007 |
| Apr 23 2024 | 18.73 | 0.54 | 2.97% | 18.12 | 19.27 | 18.12 | 1,038,242 |
| Apr 22 2024 | 18.19 | 0.66 | 3.76% | 18.39 | 19.18 | 17.92 | 2,099,668 |
| Apr 19 2024 | 17.53 | -0.15 | -0.85% | 17.61 | 17.90 | 16.79 | 1,329,669 |
| Apr 18 2024 | 17.68 | -0.31 | -1.72% | 17.99 | 18.05 | 17.52 | 1,703,399 |
| Apr 17 2024 | 17.99 | -0.60 | -3.23% | 18.80 | 18.89 | 17.89 | 660,270 |
| Apr 16 2024 | 18.59 | -0.42 | -2.21% | 18.81 | 18.945 | 18.41 | 821,071 |
| Apr 15 2024 | 19.01 | -0.47 | -2.41% | 19.48 | 19.70 | 18.59 | 751,803 |
| Apr 12 2024 | 19.48 | -0.92 | -4.51% | 20.30 | 20.30 | 19.00 | 637,108 |
| Apr 11 2024 | 20.40 | 0.50 | 2.51% | 20.04 | 20.62 | 20.04 | 764,312 |
| Apr 10 2024 | 19.90 | -0.78 | -3.77% | 20.07 | 20.24 | 19.70 | 869,070 |
| Apr 09 2024 | 20.68 | 0.26 | 1.27% | 20.44 | 20.81 | 20.00 | 404,859 |
| Apr 08 2024 | 20.42 | 0.05 | 0.25% | 20.65 | 20.76 | 20.12 | 304,440 |
| Apr 05 2024 | 20.37 | 0.01 | 0.05% | 20.09 | 20.81 | 19.58 | 599,650 |
| Apr 04 2024 | 20.36 | 0.02 | 0.10% | 20.58 | 21.38 | 20.20 | 918,005 |
| Apr 03 2024 | 20.34 | -0.18 | -0.88% | 20.37 | 20.826 | 20.23 | 553,568 |
| Apr 02 2024 | 20.52 | -1.30 | -5.96% | 21.30 | 21.30 | 20.27 | 752,839 |
| Apr 01 2024 | 21.82 | 0.49 | 2.30% | 21.19 | 21.89 | 20.975 | 705,380 |
| Mar 28 2024 | 21.33 | 0.16 | 0.76% | 21.17 | 21.645 | 20.89 | 867,490 |
| Mar 27 2024 | 21.17 | 0.75 | 3.67% | 20.44 | 21.23 | 20.265 | 654,368 |
| Mar 26 2024 | 20.42 | -0.57 | -2.72% | 21.40 | 21.60 | 20.38 | 778,339 |
| Mar 25 2024 | 20.99 | -0.41 | -1.92% | 21.45 | 21.96 | 20.926 | 482,551 |
| Mar 22 2024 | 21.40 | 0.05 | 0.23% | 21.73 | 21.885 | 21.33 | 1,112,373 |
| Mar 21 2024 | 21.35 | -0.59 | -2.69% | 22.14 | 22.82 | 21.27 | 795,893 |
| Mar 20 2024 | 21.94 | 0.25 | 1.15% | 21.25 | 22.25 | 21.25 | 837,015 |
| Mar 19 2024 | 21.69 | 0.65 | 3.09% | 20.99 | 21.76 | 20.65 | 1,067,179 |
| Mar 18 2024 | 21.04 | -1.30 | -5.82% | 22.22 | 22.34 | 20.90 | 1,014,146 |
| Mar 15 2024 | 22.34 | 0.36 | 1.64% | 21.94 | 22.97 | 21.9166 | 3,345,487 |
| Mar 14 2024 | 21.98 | -0.85 | -3.72% | 22.54 | 22.76 | 21.7203 | 1,170,025 |
| Mar 13 2024 | 22.83 | 0.52 | 2.33% | 22.35 | 23.025 | 22.31 | 685,927 |
| Mar 12 2024 | 22.31 | -0.51 | -2.23% | 22.74 | 22.935 | 21.55 | 1,144,747 |
| Mar 11 2024 | 22.82 | -0.71 | -3.02% | 23.53 | 24.17 | 22.78 | 1,200,302 |
| Mar 08 2024 | 23.53 | 1.27 | 5.71% | 22.64 | 23.657 | 22.37 | 1,190,995 |
| Mar 07 2024 | 22.26 | -0.44 | -1.94% | 23.09 | 23.75 | 21.87 | 1,827,157 |
| Mar 06 2024 | 22.70 | 1.66 | 7.89% | 21.31 | 23.13 | 21.07 | 1,577,633 |
| Mar 05 2024 | 21.04 | -0.27 | -1.27% | 21.17 | 21.51 | 20.74 | 471,671 |
| Mar 04 2024 | 21.31 | -0.28 | -1.30% | 21.65 | 21.77 | 21.08 | 523,808 |
| Mar 01 2024 | 21.59 | 0.51 | 2.42% | 21.13 | 21.96 | 21.065 | 788,490 |
| Feb 29 2024 | 21.08 | -0.30 | -1.40% | 21.71 | 21.95 | 20.73 | 698,056 |
| Feb 28 2024 | 21.38 | -0.38 | -1.75% | 21.75 | 22.5333 | 21.34 | 1,696,887 |
| Feb 27 2024 | 21.76 | 1.02 | 4.92% | 20.89 | 21.93 | 20.6303 | 1,102,519 |
| Feb 26 2024 | 20.74 | 0.49 | 2.42% | 20.22 | 21.03 | 20.22 | 543,294 |
| Feb 23 2024 | 20.25 | 0.66 | 3.37% | 19.71 | 20.6867 | 19.5799 | 572,568 |
| Feb 22 2024 | 19.59 | -0.40 | -2.00% | 20.21 | 20.28 | 19.26 | 796,439 |
| Feb 21 2024 | 19.99 | -0.29 | -1.43% | 20.06 | 20.39 | 19.55 | 563,700 |
| Feb 20 2024 | 20.28 | -0.34 | -1.65% | 20.50 | 21.8899 | 19.47 | 1,864,704 |
| Feb 16 2024 | 20.62 | 0.11 | 0.54% | 20.41 | 20.64 | 20.07 | 638,816 |
| Feb 15 2024 | 20.51 | 0.78 | 3.95% | 19.77 | 20.63 | 19.77 | 730,464 |
| Feb 14 2024 | 19.73 | 0.24 | 1.23% | 19.91 | 20.06 | 19.43 | 614,575 |
| Feb 13 2024 | 19.49 | -0.91 | -4.46% | 19.74 | 20.01 | 19.181 | 923,963 |
| Feb 12 2024 | 20.40 | 0.43 | 2.15% | 19.98 | 20.53 | 19.86 | 1,012,568 |
| Feb 09 2024 | 19.97 | -0.36 | -1.77% | 20.49 | 21.00 | 19.88 | 770,127 |
| Feb 08 2024 | 20.33 | -0.03 | -0.15% | 20.03 | 20.61 | 19.96 | 1,412,632 |
| Feb 07 2024 | 20.36 | -0.61 | -2.91% | 21.03 | 21.03 | 20.33 | 530,787 |
| Feb 06 2024 | 20.97 | 0.42 | 2.04% | 20.53 | 21.08 | 20.2605 | 594,230 |
| Feb 05 2024 | 20.55 | -0.58 | -2.74% | 20.88 | 20.96 | 20.05 | 939,104 |
| Feb 02 2024 | 21.13 | 0.11 | 0.52% | 20.98 | 21.4499 | 20.67 | 991,673 |
| Feb 01 2024 | 21.02 | 0.88 | 4.37% | 20.36 | 21.22 | 19.91 | 1,170,932 |
| Jan 31 2024 | 20.14 | -0.71 | -3.41% | 21.12 | 21.66 | 19.98 | 1,898,533 |
| Jan 30 2024 | 20.85 | 2.25 | 12.10% | 18.50 | 22.91 | 18.83 | 11,160,951 |
| Jan 29 2024 | 18.60 | 0.62 | 3.45% | 17.75 | 18.719 | 17.45 | 1,572,000 |
