|
Closing price on 6/5/2026
|
|
| Open |
11.00 |
| High |
11.30 |
| Low |
10.90 |
| Volume |
11,600 |
| Split-adjusted Price |
10.16 |
|
|
KCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2026
|
-0.10 / -0.91%
|
11.00
|
11.30
|
10.90
|
10.90
|
10.90
|
10.16
|
11,600
|
|
|
6/4/2026
|
+0.20 / +1.83%
|
10.90
|
11.10
|
10.90
|
11.10
|
11.00
|
10.35
|
8,100
|
|
|
6/3/2026
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.90
|
10.25
|
6,800
|
|
|
6/2/2026
|
-0.10 / -0.91%
|
11.30
|
11.30
|
10.90
|
10.90
|
11.00
|
10.16
|
14,800
|
|
|
6/1/2026
|
0.00 / 0.00%
|
11.20
|
11.40
|
10.90
|
11.00
|
11.00
|
10.25
|
6,500
|
|
|
5/29/2026
|
-0.40 / -3.54%
|
11.40
|
11.40
|
10.90
|
10.90
|
11.00
|
10.16
|
33,000
|
|
|
5/28/2026
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.30
|
10.53
|
9,200
|
|
|
5/27/2026
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.40
|
11.40
|
11.40
|
10.63
|
8,900
|
|
|
5/26/2026
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.40
|
11.50
|
11.40
|
10.72
|
15,800
|
|
|
5/25/2026
|
-0.10 / -0.86%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.60
|
10.72
|
11,600
|
|
|
5/22/2026
|
+0.10 / +0.86%
|
11.60
|
11.80
|
11.40
|
11.70
|
11.60
|
10.90
|
23,800
|
|
|
5/21/2026
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.40
|
11.50
|
11.60
|
10.72
|
14,000
|
|
|
5/20/2026
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.40
|
11.50
|
11.50
|
10.72
|
18,600
|
|
|
5/19/2026
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.70
|
10.90
|
25,000
|
|
|
5/18/2026
|
-0.20 / -1.69%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.70
|
10.81
|
32,300
|
|
|
5/15/2026
|
-0.30 / -2.48%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.80
|
11.00
|
22,500
|
|
|
5/14/2026
|
-0.10 / -0.83%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.10
|
11.18
|
12,700
|
|
|
5/13/2026
|
+0.30 / +2.52%
|
12.10
|
12.40
|
12.00
|
12.20
|
12.10
|
11.37
|
34,900
|
|
|
5/12/2026
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.80
|
11.90
|
11.90
|
11.09
|
22,700
|
|
|
5/11/2026
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
12.00
|
11.90
|
11.18
|
35,000
|
|
|
5/8/2026
|
-0.30 / -2.46%
|
12.00
|
12.10
|
11.90
|
11.90
|
12.00
|
11.09
|
23,000
|
|
|
5/7/2026
|
+0.10 / +0.83%
|
12.40
|
12.40
|
12.00
|
12.10
|
12.20
|
11.28
|
35,800
|
|
|
5/6/2026
|
-0.10 / -0.82%
|
12.20
|
12.20
|
11.80
|
12.10
|
12.00
|
11.28
|
43,500
|
|
|
5/5/2026
|
-0.20 / -1.60%
|
12.40
|
12.40
|
12.10
|
12.30
|
12.20
|
11.46
|
19,600
|
|
|
5/4/2026
|
+0.50 / +4.20%
|
12.00
|
12.90
|
12.00
|
12.40
|
12.50
|
11.56
|
42,900
|
|
|
4/29/2026
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
12.00
|
11.90
|
11.18
|
30,700
|
|
|
4/28/2026
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.90
|
12.00
|
12.00
|
11.18
|
20,500
|
|
|
4/24/2026
|
-0.10 / -0.83%
|
12.10
|
12.30
|
11.90
|
12.00
|
12.00
|
11.18
|
36,600
|
|
|
4/23/2026
|
-0.20 / -1.61%
|
12.30
|
12.40
|
11.90
|
12.20
|
12.10
|
11.37
|
77,500
|
|
|
4/22/2026
|
-0.20 / -1.61%
|
12.40
|
12.50
|
12.20
|
12.20
|
12.40
|
11.37
|
36,600
|
|
|