|
Closing price on 7/20/2026
|
|
| Open |
2.40 |
| High |
2.42 |
| Low |
2.36 |
| Volume |
2,600 |
| Split-adjusted Price |
2.39 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2026
|
0.00 / 0.00%
|
2.40
|
2.42
|
2.36
|
2.39
|
2.37
|
2.39
|
2,600
|
|
|
7/17/2026
|
-0.06 / -2.45%
|
2.41
|
2.48
|
2.30
|
2.39
|
2.35
|
2.39
|
14,500
|
|
|
7/16/2026
|
-0.01 / -0.41%
|
2.45
|
2.53
|
2.35
|
2.45
|
2.43
|
2.45
|
6,500
|
|
|
7/15/2026
|
-0.01 / -0.40%
|
2.45
|
2.47
|
2.45
|
2.46
|
2.46
|
2.46
|
1,100
|
|
|
7/14/2026
|
0.00 / 0.00%
|
2.46
|
2.48
|
2.45
|
2.47
|
2.47
|
2.47
|
6,700
|
|
|
7/13/2026
|
-0.04 / -1.59%
|
2.50
|
2.50
|
2.44
|
2.47
|
2.48
|
2.47
|
6,300
|
|
|
7/10/2026
|
+0.04 / +1.62%
|
2.47
|
2.51
|
2.47
|
2.51
|
2.49
|
2.51
|
19,900
|
|
|
7/9/2026
|
+0.01 / +0.41%
|
2.47
|
2.48
|
2.45
|
2.47
|
2.46
|
2.47
|
13,200
|
|
|
7/8/2026
|
-0.05 / -1.99%
|
2.50
|
2.50
|
2.46
|
2.46
|
2.47
|
2.46
|
5,300
|
|
|
7/7/2026
|
+0.05 / +2.03%
|
2.46
|
2.52
|
2.44
|
2.51
|
2.48
|
2.51
|
11,700
|
|
|
7/6/2026
|
0.00 / 0.00%
|
2.48
|
2.50
|
2.40
|
2.46
|
2.45
|
2.46
|
11,300
|
|
|
7/3/2026
|
0.00 / 0.00%
|
2.46
|
2.48
|
2.43
|
2.46
|
2.45
|
2.46
|
102,500
|
|
|
7/2/2026
|
-0.07 / -2.77%
|
2.46
|
2.52
|
2.36
|
2.46
|
2.38
|
2.46
|
34,400
|
|
|
7/1/2026
|
+0.01 / +0.40%
|
2.45
|
2.54
|
2.45
|
2.53
|
2.51
|
2.53
|
94,500
|
|
|
6/30/2026
|
0.00 / 0.00%
|
2.52
|
2.64
|
2.36
|
2.52
|
2.50
|
2.52
|
25,900
|
|
|
6/29/2026
|
+0.02 / +0.80%
|
2.51
|
2.58
|
2.50
|
2.52
|
2.51
|
2.52
|
118,700
|
|
|
6/26/2026
|
-0.07 / -2.72%
|
2.57
|
2.57
|
2.40
|
2.50
|
2.44
|
2.50
|
13,800
|
|
|
6/25/2026
|
-0.02 / -0.77%
|
2.60
|
2.60
|
2.54
|
2.57
|
2.55
|
2.57
|
4,700
|
|
|
6/24/2026
|
-0.04 / -1.52%
|
2.60
|
2.61
|
2.56
|
2.59
|
2.59
|
2.59
|
3,400
|
|
|
6/23/2026
|
0.00 / 0.00%
|
2.58
|
2.63
|
2.53
|
2.63
|
2.60
|
2.63
|
91,200
|
|
|
6/22/2026
|
+0.05 / +1.94%
|
2.59
|
2.63
|
2.46
|
2.63
|
2.58
|
2.63
|
8,900
|
|
|
6/19/2026
|
-0.06 / -2.27%
|
2.64
|
2.64
|
2.52
|
2.58
|
2.58
|
2.58
|
6,300
|
|
|
6/18/2026
|
0.00 / 0.00%
|
2.64
|
2.64
|
2.60
|
2.64
|
2.64
|
2.64
|
92,500
|
|
|
6/17/2026
|
+0.02 / +0.76%
|
2.65
|
2.65
|
2.60
|
2.64
|
2.61
|
2.64
|
18,200
|
|
|
6/16/2026
|
-0.05 / -1.87%
|
2.67
|
2.67
|
2.62
|
2.62
|
2.63
|
2.62
|
16,100
|
|
|
6/15/2026
|
+0.05 / +1.91%
|
2.60
|
2.67
|
2.60
|
2.67
|
2.64
|
2.67
|
800
|
|
|
6/12/2026
|
-0.05 / -1.87%
|
2.67
|
2.68
|
2.60
|
2.62
|
2.62
|
2.62
|
122,300
|
|
|
6/11/2026
|
0.00 / 0.00%
|
2.68
|
2.80
|
2.61
|
2.67
|
2.63
|
2.67
|
34,000
|
|
|
6/10/2026
|
0.00 / 0.00%
|
2.67
|
2.68
|
2.61
|
2.67
|
2.67
|
2.67
|
104,200
|
|
|
6/9/2026
|
-0.05 / -1.84%
|
2.72
|
2.73
|
2.59
|
2.67
|
2.63
|
2.67
|
23,800
|
|
|