|
Closing price on 1/3/2025
|
|
| Open |
11.10 |
| High |
11.80 |
| Low |
11.00 |
| Volume |
63,500 |
| Split-adjusted Price |
11.80 |
There is no data on 1/5/2025. Display data on 1/3/2025 instead.
|
|
KCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2025
|
+1.50 / +14.56%
|
11.10
|
11.80
|
11.00
|
11.80
|
11.70
|
11.80
|
63,500
|
|
|
1/2/2025
|
+0.50 / +4.76%
|
11.10
|
11.50
|
10.10
|
11.00
|
10.30
|
11.00
|
40,200
|
|
|
12/31/2024
|
-0.50 / -4.50%
|
10.30
|
11.10
|
10.10
|
10.60
|
10.50
|
10.60
|
25,600
|
|
|
12/30/2024
|
-1.60 / -12.80%
|
12.50
|
12.50
|
10.70
|
10.90
|
11.10
|
10.90
|
56,000
|
|
|
12/27/2024
|
-2.10 / -14.48%
|
13.90
|
13.90
|
12.40
|
12.40
|
12.50
|
12.40
|
96,500
|
|
|
12/26/2024
|
+1.00 / +7.75%
|
13.20
|
14.80
|
13.20
|
13.90
|
14.50
|
13.90
|
219,000
|
|
|
12/25/2024
|
+1.60 / +14.16%
|
11.90
|
12.90
|
11.90
|
12.90
|
12.90
|
12.90
|
82,700
|
|
|
12/24/2024
|
+1.50 / +14.56%
|
10.30
|
11.80
|
10.30
|
11.80
|
11.30
|
11.80
|
144,700
|
|
|
12/23/2024
|
+0.50 / +5.00%
|
10.40
|
10.80
|
10.10
|
10.50
|
10.30
|
10.50
|
35,100
|
|
|
12/20/2024
|
+0.40 / +4.04%
|
9.50
|
10.40
|
9.40
|
10.30
|
10.00
|
10.30
|
24,200
|
|
|
12/19/2024
|
-0.80 / -7.34%
|
10.50
|
10.50
|
9.70
|
10.10
|
9.90
|
10.10
|
153,500
|
|
|
12/18/2024
|
-0.30 / -2.78%
|
12.40
|
12.40
|
10.50
|
10.50
|
10.90
|
10.50
|
76,200
|
|
|
12/17/2024
|
+0.90 / +8.91%
|
10.10
|
11.60
|
10.10
|
11.00
|
10.80
|
11.00
|
110,800
|
|
|
12/16/2024
|
+0.30 / +3.03%
|
9.00
|
10.70
|
9.00
|
10.20
|
10.10
|
10.20
|
76,300
|
|
|
12/13/2024
|
-1.40 / -12.96%
|
10.80
|
10.80
|
9.40
|
9.40
|
9.90
|
9.40
|
82,300
|
|
|
12/12/2024
|
+0.50 / +5.10%
|
11.00
|
11.20
|
10.00
|
10.30
|
10.80
|
10.30
|
119,100
|
|
|
12/11/2024
|
+1.30 / +14.77%
|
9.00
|
10.10
|
9.00
|
10.10
|
9.80
|
10.10
|
148,000
|
|
|
12/10/2024
|
+0.40 / +4.76%
|
9.00
|
9.40
|
8.60
|
8.80
|
8.80
|
8.80
|
27,900
|
|
|
12/9/2024
|
+0.90 / +11.54%
|
7.70
|
8.90
|
7.70
|
8.70
|
8.40
|
8.70
|
94,400
|
|
|
12/6/2024
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
0
|
|
|
12/5/2024
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
0
|
|
|
12/4/2024
|
+0.50 / +6.85%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
200
|
|
|
12/3/2024
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
0
|
|
|
12/2/2024
|
-0.50 / -6.41%
|
7.10
|
7.30
|
7.10
|
7.30
|
7.30
|
7.30
|
1,100
|
|
|
11/29/2024
|
+0.10 / +1.30%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
1,000
|
|
|
11/28/2024
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
0
|
|
|
11/27/2024
|
-0.10 / -1.28%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
100
|
|
|
11/26/2024
|
+0.70 / +9.86%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
800
|
|
|
11/25/2024
|
-0.20 / -2.53%
|
7.00
|
7.70
|
7.00
|
7.70
|
7.10
|
7.70
|
500
|
|
|
11/22/2024
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
0
|
|
|