|
Closing price on 12/30/2024
|
|
| Open |
1.63 |
| High |
1.64 |
| Low |
1.60 |
| Volume |
70,800 |
| Split-adjusted Price |
1.60 |
|
|
KPF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/12/2024
|
0.00 / 0.00%
|
1.65
|
1.66
|
1.60
|
1.65
|
1.64
|
1.65
|
43,800
|
|
|
12/11/2024
|
+0.01 / +0.61%
|
1.67
|
1.67
|
1.62
|
1.65
|
1.64
|
1.65
|
32,300
|
|
|
12/10/2024
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.64
|
1.64
|
1.65
|
1.64
|
133,500
|
|
|
12/9/2024
|
+0.03 / +1.86%
|
1.61
|
1.65
|
1.61
|
1.64
|
1.63
|
1.64
|
81,000
|
|
|
12/6/2024
|
-0.01 / -0.62%
|
1.62
|
1.63
|
1.61
|
1.61
|
1.62
|
1.61
|
75,800
|
|
|
12/5/2024
|
+0.03 / +1.89%
|
1.62
|
1.68
|
1.60
|
1.62
|
1.63
|
1.62
|
144,000
|
|
|
12/4/2024
|
-0.04 / -2.45%
|
1.64
|
1.64
|
1.59
|
1.59
|
1.61
|
1.59
|
87,700
|
|
|
12/3/2024
|
-0.01 / -0.61%
|
1.70
|
1.75
|
1.60
|
1.63
|
1.64
|
1.63
|
22,800
|
|
|
12/2/2024
|
0.00 / 0.00%
|
1.69
|
1.69
|
1.62
|
1.64
|
1.64
|
1.64
|
176,000
|
|
|
11/29/2024
|
-0.01 / -0.61%
|
1.65
|
1.67
|
1.60
|
1.64
|
1.65
|
1.64
|
111,700
|
|
|
11/28/2024
|
-0.03 / -1.79%
|
1.65
|
1.68
|
1.65
|
1.65
|
1.66
|
1.65
|
69,200
|
|
|
11/27/2024
|
0.00 / 0.00%
|
1.68
|
1.68
|
1.67
|
1.68
|
1.68
|
1.68
|
90,400
|
|
|
11/26/2024
|
0.00 / 0.00%
|
1.66
|
1.70
|
1.66
|
1.68
|
1.68
|
1.68
|
140,100
|
|
|
11/25/2024
|
0.00 / 0.00%
|
1.65
|
1.69
|
1.65
|
1.68
|
1.66
|
1.68
|
153,000
|
|
|
11/22/2024
|
-0.01 / -0.59%
|
1.66
|
1.72
|
1.62
|
1.68
|
1.68
|
1.68
|
175,300
|
|
|
11/21/2024
|
-0.03 / -1.74%
|
1.72
|
1.72
|
1.68
|
1.69
|
1.69
|
1.69
|
60,600
|
|
|
11/20/2024
|
+0.01 / +0.58%
|
1.75
|
1.76
|
1.68
|
1.72
|
1.70
|
1.72
|
56,100
|
|
|
11/19/2024
|
-0.02 / -1.16%
|
1.70
|
1.73
|
1.68
|
1.71
|
1.70
|
1.71
|
109,000
|
|
|