|
|
Closing price on 10/19/2026
|
|
| Open |
11.30 |
| High |
11.60 |
| Low |
11.30 |
| Volume |
107,500 |
| Split-adjusted Price |
11.50 |
|
|
KAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2026
|
+0.20 / +1.77%
|
11.30
|
11.60
|
11.30
|
11.50
|
11.40
|
11.50
|
107,500
|
|
|
10/16/2026
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.30
|
11.40
|
62,800
|
|
|
10/15/2026
|
+0.30 / +2.70%
|
11.00
|
11.50
|
11.00
|
11.40
|
11.30
|
11.40
|
109,800
|
|
|
10/14/2026
|
-0.10 / -0.88%
|
11.30
|
11.30
|
10.90
|
11.20
|
11.10
|
11.20
|
106,700
|
|
|
10/13/2026
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.10
|
11.30
|
11.30
|
11.30
|
77,100
|
|
|
10/12/2026
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.30
|
11.30
|
75,300
|
|
|
10/9/2026
|
0.00 / 0.00%
|
11.20
|
11.60
|
11.10
|
11.40
|
11.30
|
11.40
|
92,900
|
|
|
10/8/2026
|
0.00 / 0.00%
|
11.30
|
11.60
|
11.30
|
11.50
|
11.40
|
11.50
|
93,500
|
|
|
10/7/2026
|
+0.20 / +1.77%
|
11.40
|
11.60
|
11.30
|
11.50
|
11.50
|
11.50
|
100,400
|
|
|
10/6/2026
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.10
|
11.40
|
11.30
|
11.40
|
107,200
|
|
|
10/5/2026
|
-0.10 / -0.86%
|
11.70
|
11.70
|
11.40
|
11.50
|
11.50
|
11.50
|
100,200
|
|
|
10/2/2026
|
-0.10 / -0.85%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.60
|
11.60
|
93,100
|
|
|
10/1/2026
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.70
|
11.80
|
43,000
|
|
|
9/30/2026
|
+0.20 / +1.72%
|
11.60
|
11.90
|
11.60
|
11.80
|
11.70
|
11.80
|
116,300
|
|
|
9/29/2026
|
+0.40 / +3.51%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.60
|
11.80
|
9,667,550
|
|
|
9/28/2026
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.40
|
11.50
|
11.40
|
11.50
|
107,500
|
|
|
9/25/2026
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.40
|
11.60
|
11.50
|
11.60
|
26,200
|
|
|
9/24/2026
|
+0.10 / +0.86%
|
11.60
|
11.90
|
11.60
|
11.70
|
11.70
|
11.70
|
37,235,700
|
|
|
9/23/2026
|
+0.30 / +2.61%
|
11.80
|
11.80
|
11.40
|
11.80
|
11.60
|
11.80
|
4,849,600
|
|
|
9/22/2026
|
+0.30 / +2.61%
|
11.50
|
11.80
|
11.30
|
11.80
|
11.50
|
11.80
|
125,800
|
|
|
9/21/2026
|
-0.10 / -0.84%
|
12.00
|
12.00
|
11.00
|
11.80
|
11.50
|
11.80
|
290,200
|
|
|
9/18/2026
|
+0.10 / +0.83%
|
11.80
|
12.30
|
11.70
|
12.10
|
11.90
|
12.10
|
234,400
|
|
|
9/17/2026
|
0.00 / 0.00%
|
11.70
|
12.20
|
11.70
|
12.00
|
12.00
|
12.00
|
218,400
|
|
|
9/16/2026
|
-0.20 / -1.65%
|
12.10
|
12.20
|
11.80
|
11.90
|
12.00
|
11.90
|
183,900
|
|
|
9/15/2026
|
+0.10 / +0.83%
|
11.80
|
12.30
|
11.80
|
12.10
|
12.10
|
12.10
|
253,300
|
|
|
9/14/2026
|
0.00 / 0.00%
|
12.50
|
12.50
|
11.90
|
12.10
|
12.00
|
12.10
|
370,700
|
|
|
9/11/2026
|
-0.30 / -2.42%
|
12.30
|
12.50
|
11.90
|
12.10
|
12.10
|
12.10
|
36,526,200
|
|
|
9/10/2026
|
-0.70 / -5.38%
|
13.00
|
13.00
|
12.20
|
12.30
|
12.40
|
12.30
|
210,100
|
|
|
9/9/2026
|
-2.10 / -14.00%
|
21.00
|
21.00
|
12.00
|
12.90
|
13.00
|
12.90
|
547,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|