|
Closing price on 7/20/2026
|
|
| Open |
9.80 |
| High |
9.80 |
| Low |
9.50 |
| Volume |
49,600 |
| Split-adjusted Price |
9.60 |
|
|
KCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2026
|
-0.20 / -2.04%
|
9.80
|
9.80
|
9.50
|
9.60
|
9.60
|
9.60
|
49,600
|
|
|
7/17/2026
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.80
|
9.90
|
15,900
|
|
|
7/16/2026
|
-0.10 / -1.03%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.70
|
9.60
|
11,400
|
|
|
7/15/2026
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.70
|
9.70
|
4,700
|
|
|
7/14/2026
|
+0.20 / +2.08%
|
11.00
|
11.00
|
9.00
|
9.80
|
9.70
|
9.80
|
21,600
|
|
|
7/13/2026
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.30
|
9.69
|
14,200
|
|
|
7/10/2026
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.20
|
10.40
|
10.30
|
9.69
|
7,100
|
|
|
7/9/2026
|
+0.10 / +0.98%
|
10.20
|
10.50
|
10.20
|
10.30
|
10.40
|
9.60
|
7,100
|
|
|
7/8/2026
|
-0.30 / -2.83%
|
10.50
|
10.50
|
10.10
|
10.30
|
10.20
|
9.60
|
35,500
|
|
|
7/7/2026
|
-0.20 / -1.89%
|
10.70
|
10.70
|
10.40
|
10.40
|
10.60
|
9.69
|
11,100
|
|
|
7/6/2026
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.60
|
9.79
|
13,900
|
|
|
7/3/2026
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.60
|
9.79
|
7,700
|
|
|
7/2/2026
|
+0.10 / +0.94%
|
10.70
|
10.70
|
10.50
|
10.70
|
10.60
|
9.97
|
9,700
|
|
|
7/1/2026
|
+0.20 / +1.90%
|
10.50
|
10.90
|
10.50
|
10.70
|
10.60
|
9.97
|
13,500
|
|
|
6/30/2026
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.40
|
10.80
|
10.50
|
10.07
|
13,400
|
|
|
6/29/2026
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.97
|
4,200
|
|
|
6/26/2026
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.50
|
10.90
|
10.67
|
10.16
|
28,000
|
|
|
6/25/2026
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.07
|
4,400
|
|
|
6/24/2026
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.60
|
10.80
|
10.80
|
10.07
|
8,200
|
|
|
6/23/2026
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.82
|
10.07
|
6,100
|
|
|
6/22/2026
|
-0.20 / -1.83%
|
10.90
|
11.00
|
10.70
|
10.70
|
10.80
|
9.97
|
9,000
|
|
|
6/19/2026
|
-0.40 / -3.57%
|
11.10
|
11.10
|
10.80
|
10.80
|
10.90
|
10.07
|
16,200
|
|
|
6/18/2026
|
-0.20 / -1.75%
|
11.40
|
11.40
|
11.10
|
11.20
|
11.20
|
10.44
|
4,400
|
|
|
6/17/2026
|
+0.40 / +3.64%
|
12.50
|
12.60
|
11.20
|
11.40
|
11.40
|
10.63
|
28,200
|
|
|
6/16/2026
|
+0.10 / +0.92%
|
11.00
|
11.00
|
10.90
|
11.00
|
11.00
|
10.25
|
12,100
|
|
|
6/15/2026
|
0.00 / 0.00%
|
10.80
|
11.10
|
10.80
|
10.80
|
10.90
|
10.07
|
32,600
|
|
|
6/12/2026
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.80
|
10.07
|
9,500
|
|
|
6/11/2026
|
-0.10 / -0.92%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.07
|
8,600
|
|
|
6/10/2026
|
-0.10 / -0.92%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.90
|
10.07
|
8,500
|
|
|
6/9/2026
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.80
|
10.90
|
10.90
|
10.16
|
5,500
|
|
|