|
Closing price on 3/7/2025
|
|
| Open |
20.00 |
| High |
20.80 |
| Low |
18.50 |
| Volume |
66,400 |
| Split-adjusted Price |
19.00 |
|
|
KCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/18/2025
|
-0.10 / -0.36%
|
32.00
|
32.20
|
23.80
|
27.90
|
29.10
|
27.90
|
470,000
|
|
|
2/17/2025
|
+3.60 / +14.75%
|
26.00
|
28.00
|
26.00
|
28.00
|
28.00
|
28.00
|
115,000
|
|
|
2/14/2025
|
+3.10 / +14.55%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
189,500
|
|
|
2/13/2025
|
+3.00 / +15.00%
|
19.90
|
23.00
|
18.80
|
23.00
|
21.30
|
23.00
|
147,500
|
|
|
2/12/2025
|
-0.80 / -3.88%
|
20.60
|
21.00
|
19.30
|
19.80
|
20.00
|
19.80
|
116,100
|
|
|
2/11/2025
|
-0.90 / -4.25%
|
22.00
|
22.00
|
18.70
|
20.30
|
20.60
|
20.30
|
112,400
|
|
|
2/10/2025
|
+1.90 / +9.64%
|
19.70
|
22.60
|
17.00
|
21.60
|
21.20
|
21.60
|
254,800
|
|
|
2/7/2025
|
+1.70 / +9.83%
|
19.80
|
19.80
|
18.70
|
19.00
|
19.70
|
19.00
|
287,500
|
|
|
2/6/2025
|
+2.20 / +14.57%
|
16.00
|
17.30
|
16.00
|
17.30
|
17.30
|
17.30
|
217,200
|
|
|
2/5/2025
|
+2.00 / +14.93%
|
14.50
|
15.40
|
14.30
|
15.40
|
15.10
|
15.40
|
169,100
|
|
|
2/4/2025
|
+1.60 / +13.01%
|
12.40
|
13.90
|
12.30
|
13.90
|
13.40
|
13.90
|
35,200
|
|
|
2/3/2025
|
+0.10 / +0.79%
|
12.60
|
12.70
|
11.50
|
12.70
|
12.30
|
12.70
|
15,900
|
|
|
1/24/2025
|
-2.00 / -13.89%
|
13.00
|
13.80
|
12.30
|
12.40
|
12.60
|
12.40
|
52,200
|
|
|
1/23/2025
|
+0.30 / +2.17%
|
14.90
|
15.70
|
14.00
|
14.10
|
14.40
|
14.10
|
26,500
|
|
|
1/22/2025
|
+1.80 / +14.88%
|
12.10
|
13.90
|
12.10
|
13.90
|
13.80
|
13.90
|
102,400
|
|
|
1/21/2025
|
+0.20 / +1.69%
|
12.00
|
12.40
|
11.90
|
12.00
|
12.10
|
12.00
|
19,500
|
|
|
1/20/2025
|
+0.40 / +3.45%
|
11.60
|
12.20
|
11.50
|
12.00
|
11.80
|
12.00
|
8,300
|
|
|