|
Closing price on 5/26/2026
|
|
| Open |
11.60 |
| High |
11.60 |
| Low |
11.60 |
| Volume |
100 |
| Split-adjusted Price |
11.60 |
|
|
KCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2026
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
100
|
|
|
5/25/2026
|
-0.10 / -0.86%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.60
|
11.50
|
11,600
|
|
|
5/22/2026
|
+0.10 / +0.86%
|
11.60
|
11.80
|
11.40
|
11.70
|
11.60
|
11.70
|
23,800
|
|
|
5/21/2026
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.40
|
11.50
|
11.60
|
11.50
|
14,000
|
|
|
5/20/2026
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.40
|
11.50
|
11.50
|
11.50
|
18,600
|
|
|
5/19/2026
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.70
|
11.70
|
25,000
|
|
|
5/18/2026
|
-0.20 / -1.69%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.70
|
11.60
|
32,300
|
|
|
5/15/2026
|
-0.30 / -2.48%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.80
|
11.80
|
22,500
|
|
|
5/14/2026
|
-0.10 / -0.83%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.10
|
12.00
|
12,700
|
|
|
5/13/2026
|
+0.30 / +2.52%
|
12.10
|
12.40
|
12.00
|
12.20
|
12.10
|
12.20
|
34,900
|
|
|
5/12/2026
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.80
|
11.90
|
11.90
|
11.90
|
22,700
|
|
|
5/11/2026
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
12.00
|
11.90
|
12.00
|
35,000
|
|
|
5/8/2026
|
-0.30 / -2.46%
|
12.00
|
12.10
|
11.90
|
11.90
|
12.00
|
11.90
|
23,000
|
|
|
5/7/2026
|
+0.10 / +0.83%
|
12.40
|
12.40
|
12.00
|
12.10
|
12.20
|
12.10
|
35,800
|
|
|
5/6/2026
|
-0.10 / -0.82%
|
12.20
|
12.20
|
11.80
|
12.10
|
12.00
|
12.10
|
43,500
|
|
|
5/5/2026
|
-0.20 / -1.60%
|
12.40
|
12.40
|
12.10
|
12.30
|
12.20
|
12.30
|
19,600
|
|
|
5/4/2026
|
+0.50 / +4.20%
|
12.00
|
12.90
|
12.00
|
12.40
|
12.50
|
12.40
|
42,900
|
|
|
4/29/2026
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
12.00
|
11.90
|
12.00
|
30,700
|
|
|
4/28/2026
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.90
|
12.00
|
12.00
|
12.00
|
20,500
|
|
|
4/24/2026
|
-0.10 / -0.83%
|
12.10
|
12.30
|
11.90
|
12.00
|
12.00
|
12.00
|
36,600
|
|
|
4/23/2026
|
-0.20 / -1.61%
|
12.30
|
12.40
|
11.90
|
12.20
|
12.10
|
12.20
|
77,500
|
|
|
4/22/2026
|
-0.20 / -1.61%
|
12.40
|
12.50
|
12.20
|
12.20
|
12.40
|
12.20
|
36,600
|
|
|
4/21/2026
|
-0.20 / -1.59%
|
12.70
|
12.70
|
12.30
|
12.40
|
12.40
|
12.40
|
42,600
|
|
|
4/20/2026
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.50
|
12.80
|
12.60
|
12.80
|
23,600
|
|
|
4/17/2026
|
-0.10 / -0.78%
|
12.80
|
12.90
|
12.70
|
12.70
|
12.80
|
12.70
|
17,100
|
|
|
4/16/2026
|
+0.10 / +0.78%
|
12.90
|
13.00
|
12.60
|
12.90
|
12.80
|
12.90
|
49,900
|
|
|
4/15/2026
|
+0.30 / +2.38%
|
12.70
|
12.90
|
12.70
|
12.90
|
12.80
|
12.90
|
42,600
|
|
|
4/14/2026
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.60
|
12.60
|
12.60
|
12.60
|
38,300
|
|
|
4/13/2026
|
+0.10 / +0.80%
|
12.50
|
12.70
|
12.50
|
12.60
|
12.60
|
12.60
|
25,200
|
|
|
4/10/2026
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.40
|
12.60
|
12.50
|
12.60
|
55,100
|
|
|