|
Closing price on 1/24/2025
|
|
| Open |
1.74 |
| High |
1.74 |
| Low |
1.65 |
| Volume |
154,000 |
| Split-adjusted Price |
1.70 |
|
|
KPF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2025
|
0.00 / 0.00%
|
1.74
|
1.74
|
1.65
|
1.70
|
1.69
|
1.70
|
154,000
|
|
|
1/23/2025
|
-0.05 / -2.86%
|
1.75
|
1.77
|
1.66
|
1.70
|
1.72
|
1.70
|
153,800
|
|
|
1/22/2025
|
+0.11 / +6.71%
|
1.66
|
1.75
|
1.66
|
1.75
|
1.74
|
1.75
|
480,800
|
|
|
1/21/2025
|
+0.07 / +4.46%
|
1.57
|
1.67
|
1.56
|
1.64
|
1.63
|
1.64
|
159,800
|
|
|
1/20/2025
|
0.00 / 0.00%
|
1.57
|
1.58
|
1.55
|
1.57
|
1.57
|
1.57
|
36,300
|
|
|
1/17/2025
|
0.00 / 0.00%
|
1.58
|
1.59
|
1.57
|
1.57
|
1.58
|
1.57
|
33,500
|
|
|
1/16/2025
|
+0.01 / +0.64%
|
1.56
|
1.57
|
1.56
|
1.57
|
1.56
|
1.57
|
18,200
|
|
|
1/15/2025
|
+0.01 / +0.65%
|
1.55
|
1.59
|
1.55
|
1.56
|
1.58
|
1.56
|
72,400
|
|
|
1/14/2025
|
-0.04 / -2.52%
|
1.59
|
1.60
|
1.55
|
1.55
|
1.57
|
1.55
|
26,000
|
|
|
1/13/2025
|
-0.01 / -0.63%
|
1.60
|
1.60
|
1.58
|
1.59
|
1.58
|
1.59
|
75,000
|
|
|
1/10/2025
|
-0.01 / -0.62%
|
1.60
|
1.61
|
1.59
|
1.60
|
1.59
|
1.60
|
70,700
|
|
|
1/9/2025
|
0.00 / 0.00%
|
1.63
|
1.63
|
1.59
|
1.61
|
1.61
|
1.61
|
37,700
|
|
|
1/8/2025
|
0.00 / 0.00%
|
1.60
|
1.62
|
1.60
|
1.61
|
1.61
|
1.61
|
8,500
|
|
|
1/7/2025
|
-0.02 / -1.23%
|
1.61
|
1.61
|
1.58
|
1.61
|
1.59
|
1.61
|
72,200
|
|
|
1/6/2025
|
0.00 / 0.00%
|
1.63
|
1.64
|
1.60
|
1.63
|
1.62
|
1.63
|
59,000
|
|
|
1/3/2025
|
-0.01 / -0.61%
|
1.64
|
1.64
|
1.62
|
1.63
|
1.63
|
1.63
|
31,900
|
|
|
1/2/2025
|
+0.02 / +1.23%
|
1.62
|
1.64
|
1.61
|
1.64
|
1.62
|
1.64
|
63,600
|
|
|
12/31/2024
|
+0.02 / +1.25%
|
1.63
|
1.63
|
1.60
|
1.62
|
1.61
|
1.62
|
37,900
|
|
|
12/30/2024
|
-0.04 / -2.44%
|
1.63
|
1.64
|
1.60
|
1.60
|
1.61
|
1.60
|
70,800
|
|
|
12/27/2024
|
0.00 / 0.00%
|
1.65
|
1.66
|
1.62
|
1.64
|
1.63
|
1.64
|
78,400
|
|
|
12/26/2024
|
-0.01 / -0.61%
|
1.65
|
1.65
|
1.62
|
1.64
|
1.63
|
1.64
|
88,200
|
|
|
12/25/2024
|
+0.03 / +1.85%
|
1.62
|
1.66
|
1.62
|
1.65
|
1.63
|
1.65
|
91,200
|
|
|
12/24/2024
|
0.00 / 0.00%
|
1.62
|
1.67
|
1.62
|
1.62
|
1.63
|
1.62
|
31,300
|
|
|
12/23/2024
|
+0.03 / +1.89%
|
1.59
|
1.62
|
1.59
|
1.62
|
1.61
|
1.62
|
73,800
|
|
|
12/20/2024
|
-0.03 / -1.85%
|
1.62
|
1.63
|
1.59
|
1.59
|
1.61
|
1.59
|
109,700
|
|
|
12/19/2024
|
-0.03 / -1.82%
|
1.61
|
1.65
|
1.60
|
1.62
|
1.63
|
1.62
|
37,200
|
|
|
12/18/2024
|
+0.04 / +2.48%
|
1.62
|
1.65
|
1.60
|
1.65
|
1.62
|
1.65
|
66,100
|
|
|
12/17/2024
|
-0.04 / -2.42%
|
1.65
|
1.66
|
1.61
|
1.61
|
1.62
|
1.61
|
46,100
|
|
|
12/16/2024
|
+0.01 / +0.61%
|
1.64
|
1.65
|
1.63
|
1.65
|
1.64
|
1.65
|
6,700
|
|
|
12/13/2024
|
-0.01 / -0.61%
|
1.63
|
1.65
|
1.61
|
1.64
|
1.62
|
1.64
|
94,000
|
|
|