|
Closing price on 7/31/2025
|
|
| Open |
13.20 |
| High |
13.20 |
| Low |
12.80 |
| Volume |
82,400 |
| Split-adjusted Price |
13.00 |
|
|
KCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2025
|
-0.20 / -1.52%
|
13.20
|
13.20
|
12.80
|
13.00
|
13.20
|
13.00
|
82,400
|
|
|
7/30/2025
|
-0.60 / -4.35%
|
13.50
|
13.70
|
12.80
|
13.20
|
13.20
|
13.20
|
135,000
|
|
|
7/29/2025
|
-0.60 / -4.26%
|
14.20
|
14.30
|
13.50
|
13.50
|
13.20
|
13.50
|
212,600
|
|
|
7/28/2025
|
+0.10 / +0.70%
|
14.50
|
14.70
|
13.90
|
14.30
|
14.10
|
14.30
|
206,100
|
|
|
7/25/2025
|
-0.20 / -1.39%
|
14.20
|
14.50
|
14.00
|
14.20
|
14.20
|
14.20
|
135,100
|
|
|
7/24/2025
|
-0.90 / -5.84%
|
15.00
|
15.00
|
14.00
|
14.50
|
14.40
|
14.50
|
192,900
|
|
|
7/23/2025
|
-0.70 / -4.46%
|
16.60
|
16.90
|
14.80
|
15.00
|
15.40
|
15.00
|
161,700
|
|
|
7/22/2025
|
+1.80 / +12.16%
|
15.50
|
16.90
|
15.00
|
16.60
|
15.70
|
16.60
|
331,700
|
|
|
7/21/2025
|
+0.70 / +4.93%
|
14.20
|
15.30
|
14.20
|
14.90
|
13.20
|
14.90
|
232,100
|
|
|
7/18/2025
|
+0.50 / +3.68%
|
13.70
|
14.50
|
13.70
|
14.10
|
14.20
|
14.10
|
109,200
|
|
|
7/17/2025
|
+0.20 / +1.47%
|
13.60
|
13.90
|
13.30
|
13.80
|
13.60
|
13.80
|
97,300
|
|
|
7/16/2025
|
-0.50 / -3.57%
|
13.90
|
14.10
|
13.40
|
13.50
|
13.60
|
13.50
|
89,100
|
|
|
7/15/2025
|
-0.40 / -2.80%
|
14.70
|
14.70
|
13.70
|
13.90
|
14.00
|
13.90
|
129,700
|
|
|
7/14/2025
|
-0.40 / -2.74%
|
14.50
|
14.50
|
14.10
|
14.20
|
14.30
|
14.20
|
57,800
|
|
|
7/11/2025
|
-0.10 / -0.68%
|
16.00
|
16.00
|
14.30
|
14.50
|
14.60
|
14.50
|
64,600
|
|
|
7/10/2025
|
-0.40 / -2.67%
|
15.00
|
15.00
|
14.50
|
14.60
|
14.60
|
14.60
|
92,600
|
|
|
7/9/2025
|
+0.40 / +2.76%
|
14.50
|
15.40
|
14.50
|
14.90
|
15.00
|
14.90
|
102,000
|
|
|
7/8/2025
|
-0.40 / -2.72%
|
14.70
|
14.90
|
14.30
|
14.30
|
14.50
|
14.30
|
57,500
|
|
|
7/7/2025
|
-0.10 / -0.68%
|
14.70
|
14.90
|
14.50
|
14.70
|
14.70
|
14.70
|
41,800
|
|
|
7/4/2025
|
-0.30 / -2.00%
|
14.90
|
15.00
|
14.60
|
14.70
|
14.80
|
14.70
|
42,000
|
|
|
7/3/2025
|
+0.10 / +0.68%
|
15.90
|
15.90
|
14.70
|
14.90
|
15.00
|
14.90
|
50,900
|
|
|
7/2/2025
|
+0.10 / +0.65%
|
15.70
|
15.70
|
15.20
|
15.50
|
15.30
|
14.99
|
38,000
|
|
|
7/1/2025
|
+0.30 / +1.97%
|
15.20
|
15.80
|
15.20
|
15.50
|
15.40
|
14.99
|
88,700
|
|
|
6/30/2025
|
+0.30 / +1.96%
|
15.10
|
15.60
|
15.10
|
15.60
|
15.20
|
15.09
|
36,000
|
|
|
6/27/2025
|
-0.30 / -1.95%
|
15.50
|
15.60
|
15.10
|
15.10
|
15.30
|
14.61
|
43,400
|
|
|
6/26/2025
|
-0.10 / -0.65%
|
15.80
|
15.80
|
15.10
|
15.40
|
15.40
|
14.90
|
16,100
|
|
|
6/25/2025
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.00
|
15.70
|
15.50
|
15.19
|
19,000
|
|
|
6/24/2025
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.60
|
15.80
|
15.80
|
15.28
|
28,600
|
|
|
6/23/2025
|
-0.40 / -2.47%
|
16.00
|
16.30
|
15.80
|
15.80
|
16.00
|
15.28
|
23,500
|
|
|
6/20/2025
|
-0.30 / -1.83%
|
17.00
|
17.00
|
16.00
|
16.10
|
16.20
|
15.57
|
19,700
|
|
|