|
Closing price on 11/14/2025
|
|
| Open |
10.80 |
| High |
11.20 |
| Low |
10.70 |
| Volume |
8,000 |
| Split-adjusted Price |
10.70 |
There is no data on 11/17/2025. Display data on 11/14/2025 instead.
|
|
KCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2025
|
-0.10 / -0.93%
|
10.80
|
11.20
|
10.70
|
10.70
|
10.80
|
10.70
|
8,000
|
|
|
11/13/2025
|
+0.20 / +1.87%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.80
|
10.90
|
2,700
|
|
|
11/12/2025
|
+0.40 / +3.85%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.70
|
10.80
|
9,700
|
|
|
11/11/2025
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.20
|
10.50
|
10.40
|
10.50
|
5,700
|
|
|
11/10/2025
|
-0.70 / -6.31%
|
11.10
|
11.10
|
10.20
|
10.40
|
10.60
|
10.40
|
26,400
|
|
|
11/7/2025
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.10
|
11.00
|
11,200
|
|
|
11/6/2025
|
+0.20 / +1.82%
|
11.10
|
11.20
|
10.90
|
11.20
|
11.00
|
11.20
|
12,000
|
|
|
11/5/2025
|
-0.30 / -2.68%
|
11.50
|
11.50
|
10.80
|
10.90
|
11.00
|
10.90
|
25,900
|
|
|
11/4/2025
|
-0.20 / -1.74%
|
11.40
|
11.40
|
11.00
|
11.30
|
11.20
|
11.30
|
31,900
|
|
|
11/3/2025
|
+0.10 / +0.88%
|
11.40
|
11.60
|
11.30
|
11.40
|
11.50
|
11.40
|
10,600
|
|
|
10/31/2025
|
+0.10 / +0.88%
|
11.60
|
11.60
|
11.20
|
11.40
|
11.30
|
11.40
|
23,500
|
|
|
10/30/2025
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.20
|
11.50
|
11.30
|
11.50
|
37,400
|
|
|
10/29/2025
|
+0.20 / +1.75%
|
12.00
|
12.00
|
11.40
|
11.60
|
11.60
|
11.60
|
24,700
|
|
|
10/28/2025
|
+0.10 / +0.88%
|
11.60
|
12.50
|
11.30
|
11.50
|
11.40
|
11.50
|
22,400
|
|
|
10/27/2025
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.30
|
11.50
|
11.40
|
11.50
|
29,800
|
|
|
10/24/2025
|
-0.10 / -0.85%
|
11.50
|
11.70
|
11.30
|
11.60
|
11.50
|
11.60
|
10,700
|
|
|
10/23/2025
|
+0.20 / +1.74%
|
11.50
|
12.20
|
11.40
|
11.70
|
11.70
|
11.70
|
23,500
|
|
|
10/22/2025
|
-0.10 / -0.83%
|
11.90
|
11.90
|
11.30
|
11.90
|
11.50
|
11.90
|
85,100
|
|
|
10/21/2025
|
-0.80 / -6.30%
|
12.50
|
12.80
|
11.70
|
11.90
|
12.00
|
11.90
|
76,500
|
|
|
10/20/2025
|
-0.50 / -3.97%
|
12.80
|
13.50
|
12.00
|
12.10
|
12.70
|
12.10
|
88,800
|
|
|
10/17/2025
|
+1.00 / +8.62%
|
12.00
|
13.20
|
12.00
|
12.60
|
12.60
|
12.60
|
155,700
|
|
|
10/16/2025
|
+0.40 / +3.45%
|
11.60
|
12.00
|
11.30
|
12.00
|
11.60
|
12.00
|
69,000
|
|
|
10/15/2025
|
-1.30 / -10.08%
|
12.50
|
12.50
|
11.30
|
11.60
|
11.60
|
11.60
|
70,000
|
|
|
10/14/2025
|
-0.20 / -1.60%
|
14.00
|
14.30
|
12.00
|
12.30
|
12.90
|
12.30
|
117,400
|
|
|
10/13/2025
|
+1.60 / +14.55%
|
11.40
|
12.60
|
11.40
|
12.60
|
12.50
|
12.60
|
139,000
|
|
|
10/10/2025
|
+0.10 / +0.93%
|
10.80
|
11.20
|
10.80
|
10.90
|
11.00
|
10.90
|
28,000
|
|
|
10/9/2025
|
-0.20 / -1.83%
|
10.90
|
11.10
|
10.60
|
10.70
|
10.80
|
10.70
|
12,000
|
|
|
10/8/2025
|
+0.10 / +0.95%
|
10.90
|
11.00
|
10.60
|
10.60
|
10.90
|
10.60
|
8,600
|
|
|
10/7/2025
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.30
|
10.60
|
10.50
|
10.60
|
24,900
|
|
|
10/6/2025
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.50
|
10.70
|
10.60
|
10.70
|
19,600
|
|
|