Closing price on 11/6/2024
|
|
Open |
7.50 |
High |
7.50 |
Low |
7.50 |
Volume |
0 |
Split-adjusted Price |
7.50 |
|
|
KCB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/6/2024
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
0
|
|
11/5/2024
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
200
|
|
11/4/2024
|
+0.20 / +2.74%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
100
|
|
11/1/2024
|
+0.30 / +4.29%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.30
|
7.30
|
1,700
|
|
10/31/2024
|
-0.20 / -2.78%
|
7.50
|
7.50
|
7.00
|
7.00
|
7.00
|
7.00
|
1,700
|
|
10/30/2024
|
-0.30 / -3.90%
|
6.90
|
7.40
|
6.90
|
7.40
|
7.20
|
7.40
|
2,100
|
|
10/29/2024
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
0
|
|
10/28/2024
|
+0.60 / +8.45%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
100
|
|
10/25/2024
|
-0.70 / -9.09%
|
7.50
|
7.50
|
7.00
|
7.00
|
7.10
|
7.00
|
5,800
|
|
10/24/2024
|
+0.20 / +2.67%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
1,400
|
|
10/23/2024
|
-0.30 / -3.85%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
100
|
|
10/22/2024
|
+0.30 / +4.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
1,800
|
|
10/21/2024
|
-0.50 / -6.25%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
100
|
|
10/18/2024
|
+0.80 / +11.11%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
100
|
|
10/17/2024
|
+0.50 / +7.35%
|
7.50
|
7.50
|
6.90
|
7.30
|
7.20
|
7.30
|
12,500
|
|
10/16/2024
|
-0.10 / -1.35%
|
7.00
|
7.30
|
6.70
|
7.30
|
6.80
|
7.30
|
32,100
|
|
10/15/2024
|
-0.40 / -5.19%
|
7.60
|
7.60
|
7.30
|
7.30
|
7.40
|
7.30
|
4,600
|
|
10/14/2024
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
0
|
|
10/11/2024
|
+0.30 / +4.05%
|
8.00
|
8.00
|
7.70
|
7.70
|
7.70
|
7.70
|
8,500
|
|
10/10/2024
|
0.00 / 0.00%
|
8.10
|
8.10
|
6.80
|
7.90
|
7.40
|
7.90
|
7,700
|
|
10/9/2024
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
0
|
|
10/8/2024
|
+0.20 / +2.56%
|
8.20
|
8.20
|
7.70
|
8.00
|
7.90
|
8.00
|
5,100
|
|
10/7/2024
|
-0.30 / -3.70%
|
8.10
|
8.10
|
7.70
|
7.80
|
7.80
|
7.80
|
1,100
|
|
10/4/2024
|
-0.20 / -2.41%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
200
|
|
10/3/2024
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.30
|
8.30
|
11,500
|
|
10/2/2024
|
+0.40 / +4.94%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.30
|
8.50
|
600
|
|
10/1/2024
|
+0.40 / +5.19%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.10
|
8.10
|
2,000
|
|
9/30/2024
|
-0.40 / -4.82%
|
7.60
|
7.90
|
7.60
|
7.90
|
7.70
|
7.90
|
9,800
|
|
9/27/2024
|
-0.30 / -3.61%
|
8.30
|
8.60
|
8.00
|
8.00
|
8.30
|
8.00
|
4,500
|
|
9/26/2024
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
0
|
|
|