|
Closing price on 1/7/2026
|
|
| Open |
2.95 |
| High |
2.97 |
| Low |
2.92 |
| Volume |
27,200 |
| Split-adjusted Price |
2.97 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2026
|
+0.02 / +0.68%
|
2.95
|
2.97
|
2.92
|
2.97
|
2.96
|
2.97
|
27,200
|
|
|
1/6/2026
|
+0.01 / +0.34%
|
2.94
|
2.95
|
2.91
|
2.95
|
2.92
|
2.95
|
17,400
|
|
|
1/5/2026
|
-0.02 / -0.68%
|
2.96
|
2.97
|
2.91
|
2.94
|
2.95
|
2.94
|
4,300
|
|
|
12/31/2025
|
-0.01 / -0.34%
|
2.96
|
2.96
|
2.96
|
2.96
|
2.96
|
2.96
|
600
|
|
|
12/30/2025
|
0.00 / 0.00%
|
2.96
|
2.97
|
2.91
|
2.97
|
2.95
|
2.97
|
2,800
|
|
|
12/29/2025
|
0.00 / 0.00%
|
2.97
|
2.97
|
2.92
|
2.97
|
2.95
|
2.97
|
1,200
|
|
|
12/26/2025
|
0.00 / 0.00%
|
2.85
|
2.97
|
2.85
|
2.97
|
2.88
|
2.97
|
4,000
|
|
|
12/25/2025
|
0.00 / 0.00%
|
2.96
|
2.97
|
2.96
|
2.97
|
2.97
|
2.97
|
200
|
|
|
12/24/2025
|
0.00 / 0.00%
|
2.95
|
2.97
|
2.91
|
2.97
|
2.93
|
2.97
|
2,300
|
|
|
12/23/2025
|
0.00 / 0.00%
|
2.92
|
2.97
|
2.91
|
2.97
|
2.94
|
2.97
|
7,700
|
|
|
12/22/2025
|
0.00 / 0.00%
|
2.95
|
2.97
|
2.92
|
2.97
|
2.95
|
2.97
|
6,300
|
|
|
12/19/2025
|
+0.01 / +0.34%
|
2.95
|
2.97
|
2.95
|
2.97
|
2.96
|
2.97
|
500
|
|
|
12/18/2025
|
+0.01 / +0.34%
|
2.95
|
2.97
|
2.92
|
2.96
|
2.94
|
2.96
|
3,200
|
|
|
12/17/2025
|
-0.03 / -1.01%
|
2.95
|
2.98
|
2.93
|
2.95
|
2.94
|
2.95
|
3,600
|
|
|
12/16/2025
|
+0.03 / +1.02%
|
2.97
|
2.98
|
2.91
|
2.98
|
2.97
|
2.98
|
13,100
|
|
|
12/15/2025
|
-0.04 / -1.34%
|
2.98
|
3.00
|
2.94
|
2.95
|
2.95
|
2.95
|
22,600
|
|
|
12/12/2025
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.96
|
2.99
|
2.99
|
2.99
|
4,300
|
|
|
12/11/2025
|
+0.01 / +0.34%
|
2.99
|
3.00
|
2.99
|
2.99
|
2.99
|
2.99
|
2,100
|
|
|
12/10/2025
|
-0.01 / -0.33%
|
3.00
|
3.02
|
2.98
|
2.98
|
3.00
|
2.98
|
23,000
|
|
|
12/9/2025
|
-0.01 / -0.33%
|
2.97
|
3.01
|
2.97
|
2.99
|
2.99
|
2.99
|
7,600
|
|
|
12/8/2025
|
+0.03 / +1.01%
|
2.97
|
3.00
|
2.95
|
3.00
|
2.98
|
3.00
|
10,100
|
|
|
12/5/2025
|
0.00 / 0.00%
|
2.93
|
2.97
|
2.93
|
2.97
|
2.95
|
2.97
|
3,800
|
|
|
12/4/2025
|
0.00 / 0.00%
|
2.97
|
2.98
|
2.96
|
2.97
|
2.97
|
2.97
|
25,900
|
|
|
12/3/2025
|
0.00 / 0.00%
|
2.95
|
2.97
|
2.94
|
2.97
|
2.96
|
2.97
|
10,200
|
|
|
12/2/2025
|
0.00 / 0.00%
|
2.94
|
2.97
|
2.94
|
2.97
|
2.96
|
2.97
|
46,600
|
|
|
12/1/2025
|
+0.01 / +0.34%
|
2.96
|
2.97
|
2.95
|
2.97
|
2.96
|
2.97
|
9,100
|
|
|
11/28/2025
|
-0.01 / -0.34%
|
2.97
|
2.97
|
2.96
|
2.96
|
2.96
|
2.96
|
5,200
|
|
|
11/27/2025
|
+0.01 / +0.34%
|
2.94
|
2.98
|
2.94
|
2.97
|
2.96
|
2.97
|
9,900
|
|
|
11/26/2025
|
+0.01 / +0.34%
|
2.95
|
2.97
|
2.93
|
2.96
|
2.95
|
2.96
|
4,100
|
|
|
11/25/2025
|
0.00 / 0.00%
|
2.96
|
2.98
|
2.95
|
2.95
|
2.96
|
2.95
|
11,600
|
|
|