|
Closing price on 1/23/2026
|
|
| Open |
12.60 |
| High |
12.70 |
| Low |
11.30 |
| Volume |
248,800 |
| Split-adjusted Price |
12.20 |
There is no data on 1/26/2026. Display data on 1/23/2026 instead.
|
|
KCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.30 / -2.40%
|
12.60
|
12.70
|
11.30
|
12.20
|
11.50
|
12.20
|
248,800
|
|
|
1/22/2026
|
-2.10 / -15.00%
|
14.90
|
14.90
|
11.90
|
11.90
|
12.50
|
11.90
|
734,200
|
|
|
1/21/2026
|
-1.00 / -6.71%
|
15.00
|
15.50
|
13.80
|
13.90
|
14.00
|
13.90
|
143,900
|
|
|
1/20/2026
|
+0.60 / +4.29%
|
14.50
|
15.70
|
14.10
|
14.60
|
14.90
|
14.60
|
121,100
|
|
|
1/19/2026
|
-0.40 / -2.80%
|
14.30
|
14.70
|
13.60
|
13.90
|
14.00
|
13.90
|
82,200
|
|
|
1/16/2026
|
-0.70 / -4.79%
|
15.90
|
15.90
|
13.80
|
13.90
|
14.30
|
13.90
|
75,000
|
|
|
1/15/2026
|
-0.30 / -2.00%
|
15.70
|
15.70
|
14.00
|
14.70
|
14.60
|
14.70
|
41,600
|
|
|
1/14/2026
|
+0.60 / +4.23%
|
14.90
|
15.60
|
14.30
|
14.80
|
15.00
|
14.80
|
174,400
|
|
|
1/13/2026
|
0.00 / 0.00%
|
14.50
|
15.00
|
13.40
|
14.30
|
14.20
|
14.30
|
143,600
|
|
|
1/12/2026
|
-0.60 / -3.97%
|
14.20
|
15.00
|
13.80
|
14.50
|
14.30
|
14.50
|
152,100
|
|
|
1/9/2026
|
-0.60 / -4.05%
|
16.00
|
16.40
|
13.80
|
14.20
|
15.10
|
14.20
|
228,500
|
|
|
1/8/2026
|
+1.90 / +14.50%
|
14.50
|
15.00
|
14.00
|
15.00
|
14.80
|
15.00
|
599,300
|
|
|
1/7/2026
|
+1.70 / +14.66%
|
11.60
|
13.30
|
11.60
|
13.30
|
13.10
|
13.30
|
410,300
|
|
|
1/6/2026
|
+0.30 / +2.68%
|
11.20
|
11.70
|
11.20
|
11.50
|
11.60
|
11.50
|
97,200
|
|
|
1/5/2026
|
+0.70 / +6.67%
|
10.40
|
11.70
|
10.40
|
11.20
|
11.20
|
11.20
|
101,600
|
|
|
12/31/2025
|
+0.20 / +1.94%
|
10.30
|
10.60
|
10.30
|
10.50
|
10.50
|
10.50
|
15,000
|
|
|
12/30/2025
|
-0.10 / -0.97%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.30
|
10.20
|
6,900
|
|
|
12/29/2025
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.30
|
10.30
|
7,000
|
|
|
12/26/2025
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.30
|
10.40
|
4,600
|
|
|
12/25/2025
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.20
|
10.30
|
10.30
|
10.30
|
13,200
|
|
|
12/24/2025
|
-0.10 / -0.97%
|
10.30
|
10.40
|
10.20
|
10.20
|
10.30
|
10.20
|
4,000
|
|
|
12/23/2025
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.20
|
10.40
|
10.30
|
10.40
|
12,800
|
|
|
12/22/2025
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.40
|
10.50
|
4,200
|
|
|
12/19/2025
|
+0.10 / +0.98%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.30
|
10.30
|
3,800
|
|
|
12/18/2025
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.20
|
10.20
|
4,600
|
|
|
12/17/2025
|
+0.10 / +0.99%
|
10.00
|
10.30
|
10.00
|
10.20
|
10.20
|
10.20
|
13,200
|
|
|
12/16/2025
|
-0.10 / -0.96%
|
10.30
|
10.30
|
9.80
|
10.30
|
10.10
|
10.30
|
12,700
|
|
|
12/15/2025
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.40
|
10.40
|
4,600
|
|
|
12/12/2025
|
-0.30 / -2.86%
|
10.30
|
10.70
|
10.20
|
10.20
|
10.40
|
10.20
|
22,900
|
|
|
12/11/2025
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
10.50
|
2,400
|
|
|