|
Closing price on 10/25/2024
|
|
| Open |
1.80 |
| High |
1.87 |
| Low |
1.76 |
| Volume |
67,200 |
| Split-adjusted Price |
1.77 |
|
|
KPF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2024
|
+0.01 / +0.57%
|
1.80
|
1.87
|
1.76
|
1.77
|
1.81
|
1.77
|
67,200
|
|
|
10/24/2024
|
-0.08 / -4.35%
|
1.84
|
1.90
|
1.76
|
1.76
|
1.84
|
1.76
|
179,400
|
|
|
10/23/2024
|
+0.12 / +6.98%
|
1.72
|
1.84
|
1.72
|
1.84
|
1.78
|
1.84
|
132,400
|
|
|
10/22/2024
|
-0.06 / -3.37%
|
1.78
|
1.79
|
1.70
|
1.72
|
1.73
|
1.72
|
127,900
|
|
|
10/21/2024
|
0.00 / 0.00%
|
1.74
|
1.82
|
1.70
|
1.78
|
1.73
|
1.78
|
152,500
|
|
|
10/18/2024
|
-0.07 / -3.78%
|
1.85
|
1.85
|
1.78
|
1.78
|
1.80
|
1.78
|
45,800
|
|
|
10/17/2024
|
+0.08 / +4.52%
|
1.78
|
1.87
|
1.71
|
1.85
|
1.77
|
1.85
|
316,400
|
|
|
10/16/2024
|
-0.01 / -0.56%
|
1.78
|
1.79
|
1.70
|
1.77
|
1.74
|
1.77
|
139,600
|
|
|
10/15/2024
|
-0.04 / -2.20%
|
1.82
|
1.82
|
1.77
|
1.78
|
1.79
|
1.78
|
164,100
|
|
|
10/14/2024
|
0.00 / 0.00%
|
1.82
|
1.87
|
1.76
|
1.82
|
1.80
|
1.82
|
56,700
|
|
|
10/11/2024
|
-0.01 / -0.55%
|
1.75
|
1.84
|
1.72
|
1.82
|
1.77
|
1.82
|
305,400
|
|
|
10/10/2024
|
-0.06 / -3.17%
|
1.88
|
1.91
|
1.81
|
1.83
|
1.84
|
1.83
|
197,000
|
|
|
10/9/2024
|
-0.07 / -3.57%
|
1.84
|
1.96
|
1.83
|
1.89
|
1.85
|
1.89
|
946,700
|
|
|
10/8/2024
|
-0.14 / -6.67%
|
1.97
|
1.97
|
1.96
|
1.96
|
1.96
|
1.96
|
752,400
|
|
|
10/7/2024
|
-0.15 / -6.67%
|
2.16
|
2.23
|
2.10
|
2.10
|
2.11
|
2.10
|
979,100
|
|
|
10/4/2024
|
-0.01 / -0.44%
|
2.26
|
2.31
|
2.22
|
2.25
|
2.27
|
2.25
|
422,200
|
|
|
10/3/2024
|
-0.10 / -4.24%
|
2.36
|
2.36
|
2.25
|
2.26
|
2.30
|
2.26
|
353,800
|
|
|
10/2/2024
|
-0.03 / -1.26%
|
2.40
|
2.41
|
2.29
|
2.36
|
2.33
|
2.36
|
130,000
|
|
|
10/1/2024
|
+0.08 / +3.46%
|
2.34
|
2.47
|
2.28
|
2.39
|
2.38
|
2.39
|
413,300
|
|
|
9/30/2024
|
-0.03 / -1.28%
|
2.34
|
2.38
|
2.31
|
2.31
|
2.34
|
2.31
|
166,600
|
|
|
9/27/2024
|
-0.03 / -1.27%
|
2.39
|
2.41
|
2.33
|
2.34
|
2.36
|
2.34
|
388,300
|
|
|
9/26/2024
|
0.00 / 0.00%
|
2.37
|
2.44
|
2.36
|
2.37
|
2.40
|
2.37
|
202,000
|
|
|
9/25/2024
|
0.00 / 0.00%
|
2.32
|
2.45
|
2.32
|
2.37
|
2.38
|
2.37
|
141,800
|
|
|
9/24/2024
|
+0.02 / +0.85%
|
2.35
|
2.40
|
2.21
|
2.37
|
2.32
|
2.37
|
202,600
|
|
|
9/23/2024
|
-0.05 / -2.08%
|
2.40
|
2.47
|
2.31
|
2.35
|
2.36
|
2.35
|
453,800
|
|
|
9/20/2024
|
-0.05 / -2.04%
|
2.48
|
2.48
|
2.35
|
2.40
|
2.43
|
2.40
|
196,800
|
|
|
9/19/2024
|
+0.05 / +2.08%
|
2.42
|
2.56
|
2.42
|
2.45
|
2.51
|
2.45
|
534,700
|
|
|
9/18/2024
|
+0.15 / +6.67%
|
2.27
|
2.40
|
2.27
|
2.40
|
2.38
|
2.40
|
102,600
|
|
|
9/17/2024
|
-0.01 / -0.44%
|
2.36
|
2.36
|
2.25
|
2.25
|
2.28
|
2.25
|
108,000
|
|
|
9/16/2024
|
-0.15 / -6.22%
|
2.50
|
2.50
|
2.25
|
2.26
|
2.27
|
2.26
|
837,300
|
|
|