|
Closing price on 8/5/2026
|
|
| Open |
2.35 |
| High |
2.36 |
| Low |
2.19 |
| Volume |
6,700 |
| Split-adjusted Price |
2.34 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2026
|
0.00 / 0.00%
|
2.35
|
2.36
|
2.19
|
2.34
|
2.34
|
2.34
|
6,700
|
|
|
8/4/2026
|
0.00 / 0.00%
|
2.35
|
2.40
|
2.34
|
2.34
|
2.34
|
2.34
|
10,200
|
|
|
8/3/2026
|
+0.06 / +2.63%
|
2.30
|
2.34
|
2.29
|
2.34
|
2.32
|
2.34
|
17,600
|
|
|
7/31/2026
|
-0.02 / -0.87%
|
2.30
|
2.30
|
2.22
|
2.28
|
2.27
|
2.28
|
7,300
|
|
|
7/30/2026
|
-0.01 / -0.43%
|
2.34
|
2.34
|
2.27
|
2.30
|
2.29
|
2.30
|
3,700
|
|
|
7/29/2026
|
0.00 / 0.00%
|
2.31
|
2.36
|
2.26
|
2.31
|
2.28
|
2.31
|
8,700
|
|
|
7/28/2026
|
-0.02 / -0.86%
|
2.34
|
2.34
|
2.22
|
2.31
|
2.30
|
2.31
|
7,800
|
|
|
7/27/2026
|
+0.02 / +0.87%
|
2.31
|
2.36
|
2.23
|
2.33
|
2.31
|
2.33
|
8,000
|
|
|
7/24/2026
|
-0.04 / -1.70%
|
2.36
|
2.44
|
2.26
|
2.31
|
2.30
|
2.31
|
10,000
|
|
|
7/23/2026
|
-0.02 / -0.84%
|
2.36
|
2.36
|
2.21
|
2.35
|
2.29
|
2.35
|
10,500
|
|
|
7/22/2026
|
-0.01 / -0.42%
|
2.38
|
2.38
|
2.30
|
2.37
|
2.33
|
2.37
|
5,100
|
|
|
7/21/2026
|
-0.01 / -0.42%
|
2.39
|
2.45
|
2.36
|
2.38
|
2.39
|
2.38
|
5,600
|
|
|
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
|
|
|