|
Closing price on 4/1/2025
|
|
| Open |
18.50 |
| High |
20.70 |
| Low |
18.30 |
| Volume |
82,700 |
| Split-adjusted Price |
20.70 |
There is no data on 4/2/2025. Display data on 4/1/2025 instead.
|
|
KCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2025
|
+2.70 / +15.00%
|
18.50
|
20.70
|
18.30
|
20.70
|
20.40
|
20.70
|
82,700
|
|
|
3/31/2025
|
+1.50 / +9.09%
|
17.10
|
18.80
|
16.70
|
18.00
|
18.00
|
18.00
|
81,600
|
|
|
3/28/2025
|
-1.80 / -10.11%
|
17.80
|
17.80
|
15.90
|
16.00
|
16.50
|
16.00
|
92,300
|
|
|
3/27/2025
|
-2.00 / -10.26%
|
19.20
|
19.30
|
17.50
|
17.50
|
17.80
|
17.50
|
116,200
|
|
|
3/26/2025
|
0.00 / 0.00%
|
19.40
|
20.00
|
19.10
|
19.30
|
19.50
|
19.30
|
28,000
|
|
|
3/25/2025
|
-0.10 / -0.52%
|
19.10
|
19.90
|
19.10
|
19.20
|
19.30
|
19.20
|
14,300
|
|
|
3/24/2025
|
-0.70 / -3.48%
|
20.00
|
20.00
|
19.00
|
19.40
|
19.30
|
19.40
|
33,500
|
|
|
3/21/2025
|
0.00 / 0.00%
|
19.70
|
20.70
|
19.60
|
19.70
|
20.10
|
19.70
|
25,200
|
|
|
3/20/2025
|
+0.10 / +0.51%
|
20.00
|
20.50
|
19.40
|
19.70
|
19.70
|
19.70
|
23,500
|
|
|
3/19/2025
|
-1.70 / -7.98%
|
18.80
|
20.50
|
18.80
|
19.60
|
19.60
|
19.60
|
78,500
|
|
|
3/18/2025
|
-1.50 / -6.82%
|
22.50
|
22.50
|
20.10
|
20.50
|
21.30
|
20.50
|
99,400
|
|
|
3/17/2025
|
+2.10 / +10.55%
|
22.00
|
22.50
|
21.00
|
22.00
|
22.00
|
22.00
|
145,300
|
|
|
3/14/2025
|
+0.40 / +1.94%
|
20.50
|
21.20
|
17.70
|
21.00
|
19.90
|
21.00
|
83,600
|
|
|
3/13/2025
|
-1.40 / -6.60%
|
21.20
|
21.20
|
19.70
|
19.80
|
20.60
|
19.80
|
97,200
|
|
|
3/12/2025
|
-1.30 / -5.88%
|
22.10
|
22.10
|
20.60
|
20.80
|
21.20
|
20.80
|
68,600
|
|
|
3/11/2025
|
+0.70 / +3.29%
|
21.30
|
23.00
|
21.30
|
22.00
|
22.10
|
22.00
|
135,400
|
|
|
3/10/2025
|
+2.80 / +14.58%
|
19.20
|
22.00
|
19.20
|
22.00
|
21.30
|
22.00
|
142,100
|
|
|
3/7/2025
|
-0.70 / -3.55%
|
20.00
|
20.80
|
18.50
|
19.00
|
19.20
|
19.00
|
66,400
|
|
|
3/6/2025
|
-0.60 / -2.94%
|
20.40
|
20.40
|
19.00
|
19.80
|
19.70
|
19.80
|
77,300
|
|
|
3/5/2025
|
-0.60 / -2.83%
|
18.10
|
23.20
|
18.10
|
20.60
|
20.40
|
20.60
|
84,000
|
|
|
3/4/2025
|
-2.20 / -9.48%
|
23.20
|
23.20
|
20.80
|
21.00
|
21.20
|
21.00
|
89,000
|
|
|
3/3/2025
|
-0.10 / -0.44%
|
23.80
|
24.00
|
22.00
|
22.70
|
23.20
|
22.70
|
67,500
|
|
|
2/28/2025
|
-1.20 / -5.06%
|
24.00
|
24.00
|
22.00
|
22.50
|
22.80
|
22.50
|
60,200
|
|
|
2/27/2025
|
+2.40 / +11.11%
|
21.70
|
24.60
|
21.70
|
24.00
|
23.70
|
24.00
|
160,500
|
|
|
2/26/2025
|
+0.70 / +3.33%
|
20.50
|
23.00
|
20.50
|
21.70
|
21.60
|
21.70
|
49,000
|
|
|
2/25/2025
|
-3.60 / -14.75%
|
24.30
|
24.30
|
20.80
|
20.80
|
21.00
|
20.80
|
232,900
|
|
|
2/24/2025
|
-3.30 / -11.96%
|
28.40
|
28.40
|
23.50
|
24.30
|
24.40
|
24.30
|
276,700
|
|
|
2/21/2025
|
-1.00 / -3.46%
|
29.10
|
30.70
|
26.20
|
27.90
|
27.60
|
27.90
|
176,100
|
|
|
2/20/2025
|
+3.30 / +12.79%
|
25.80
|
29.60
|
25.40
|
29.10
|
28.90
|
29.10
|
214,800
|
|
|
2/19/2025
|
-3.70 / -12.71%
|
28.00
|
29.10
|
24.80
|
25.40
|
25.80
|
25.40
|
158,700
|
|
|