Closing price on 5/2/2024
|
|
Open |
3.00 |
High |
3.09 |
Low |
3.00 |
Volume |
158,500 |
Split-adjusted Price |
3.08 |
|
|
KPF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/2/2024
|
+0.05 / +1.65%
|
3.00
|
3.09
|
3.00
|
3.08
|
3.02
|
3.08
|
158,500
|
|
4/26/2024
|
+0.01 / +0.33%
|
3.02
|
3.08
|
3.00
|
3.03
|
3.04
|
3.03
|
90,200
|
|
4/25/2024
|
-0.06 / -1.95%
|
3.07
|
3.08
|
3.00
|
3.02
|
3.03
|
3.02
|
62,400
|
|
4/24/2024
|
-0.02 / -0.65%
|
3.10
|
3.10
|
3.01
|
3.08
|
3.06
|
3.08
|
178,700
|
|
4/23/2024
|
-0.04 / -1.27%
|
3.14
|
3.14
|
3.01
|
3.10
|
3.08
|
3.10
|
70,900
|
|
4/22/2024
|
0.00 / 0.00%
|
3.11
|
3.19
|
3.10
|
3.14
|
3.13
|
3.14
|
89,200
|
|
4/19/2024
|
+0.03 / +0.96%
|
3.11
|
3.25
|
3.08
|
3.14
|
3.14
|
3.14
|
228,800
|
|
4/17/2024
|
+0.20 / +6.87%
|
2.91
|
3.11
|
2.91
|
3.11
|
3.07
|
3.11
|
139,500
|
|
4/16/2024
|
-0.19 / -6.13%
|
3.00
|
3.10
|
2.90
|
2.91
|
2.98
|
2.91
|
457,100
|
|
4/15/2024
|
-0.23 / -6.91%
|
3.32
|
3.33
|
3.10
|
3.10
|
3.19
|
3.10
|
619,600
|
|
4/12/2024
|
-0.08 / -2.35%
|
3.41
|
3.45
|
3.29
|
3.33
|
3.33
|
3.33
|
235,500
|
|
4/11/2024
|
-0.03 / -0.87%
|
3.44
|
3.45
|
3.39
|
3.41
|
3.42
|
3.41
|
114,100
|
|
4/10/2024
|
+0.03 / +0.88%
|
3.40
|
3.51
|
3.40
|
3.44
|
3.46
|
3.44
|
216,500
|
|
4/9/2024
|
-0.05 / -1.45%
|
3.30
|
3.44
|
3.22
|
3.41
|
3.31
|
3.41
|
751,200
|
|
4/8/2024
|
-0.26 / -6.99%
|
3.62
|
3.64
|
3.46
|
3.46
|
3.49
|
3.46
|
1,486,900
|
|
4/5/2024
|
-0.23 / -5.82%
|
3.83
|
3.94
|
3.68
|
3.72
|
3.75
|
3.72
|
650,600
|
|
4/4/2024
|
-0.15 / -3.66%
|
4.06
|
4.09
|
3.95
|
3.95
|
4.00
|
3.95
|
1,151,900
|
|
4/3/2024
|
-0.04 / -0.97%
|
4.14
|
4.15
|
4.06
|
4.10
|
4.10
|
4.10
|
385,800
|
|
4/2/2024
|
-0.11 / -2.59%
|
4.25
|
4.25
|
4.10
|
4.14
|
4.14
|
4.14
|
827,560
|
|
4/1/2024
|
-0.06 / -1.39%
|
4.31
|
4.32
|
4.23
|
4.25
|
4.27
|
4.25
|
226,000
|
|
3/29/2024
|
+0.01 / +0.23%
|
4.30
|
4.33
|
4.29
|
4.31
|
4.31
|
4.31
|
117,400
|
|
3/28/2024
|
0.00 / 0.00%
|
4.35
|
4.35
|
4.29
|
4.30
|
4.31
|
4.30
|
287,100
|
|
3/27/2024
|
-0.02 / -0.46%
|
4.35
|
4.35
|
4.30
|
4.30
|
4.32
|
4.30
|
215,800
|
|
3/26/2024
|
-0.07 / -1.59%
|
4.35
|
4.40
|
4.30
|
4.32
|
4.34
|
4.32
|
393,900
|
|
3/25/2024
|
-0.07 / -1.57%
|
4.50
|
4.50
|
4.35
|
4.39
|
4.43
|
4.39
|
149,500
|
|
3/22/2024
|
+0.05 / +1.13%
|
4.44
|
4.53
|
4.40
|
4.46
|
4.45
|
4.46
|
343,400
|
|
3/21/2024
|
0.00 / 0.00%
|
4.41
|
4.42
|
4.36
|
4.41
|
4.40
|
4.41
|
198,800
|
|
3/20/2024
|
+0.06 / +1.38%
|
4.35
|
4.45
|
4.31
|
4.41
|
4.39
|
4.41
|
666,500
|
|
3/19/2024
|
-0.04 / -0.91%
|
4.39
|
4.40
|
4.34
|
4.35
|
4.37
|
4.35
|
211,300
|
|
3/18/2024
|
-0.06 / -1.35%
|
4.42
|
4.48
|
4.30
|
4.39
|
4.38
|
4.39
|
531,700
|
|
|