Closing price on 5/29/2023
|
|
Open |
8.54 |
High |
8.86 |
Low |
8.54 |
Volume |
972,345 |
Split-adjusted Price |
8.65 |
|
|
KPF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/29/2023
|
+0.11 / +1.29%
|
8.54
|
8.86
|
8.54
|
8.65
|
8.64
|
8.65
|
972,345
|
|
5/26/2023
|
-0.35 / -3.94%
|
8.80
|
8.88
|
8.50
|
8.54
|
8.63
|
8.54
|
135,400
|
|
5/25/2023
|
-0.01 / -0.11%
|
8.80
|
8.90
|
8.28
|
8.89
|
8.72
|
8.89
|
208,100
|
|
5/24/2023
|
-0.10 / -1.11%
|
9.00
|
9.06
|
8.90
|
8.90
|
8.94
|
8.90
|
507,700
|
|
5/23/2023
|
0.00 / 0.00%
|
8.99
|
9.04
|
8.98
|
9.00
|
9.00
|
9.00
|
1,593,800
|
|
5/22/2023
|
+0.02 / +0.22%
|
8.98
|
9.10
|
8.94
|
9.00
|
9.00
|
9.00
|
668,400
|
|
5/19/2023
|
-0.02 / -0.22%
|
9.00
|
9.20
|
8.90
|
8.98
|
8.98
|
8.98
|
96,300
|
|
5/18/2023
|
-0.10 / -1.10%
|
9.10
|
9.18
|
9.00
|
9.00
|
9.10
|
9.00
|
285,500
|
|
5/17/2023
|
-0.19 / -2.05%
|
9.29
|
9.30
|
9.08
|
9.10
|
9.22
|
9.10
|
203,600
|
|
5/16/2023
|
0.00 / 0.00%
|
9.29
|
9.38
|
9.20
|
9.29
|
9.26
|
9.29
|
114,800
|
|
5/15/2023
|
+0.08 / +0.87%
|
9.21
|
9.38
|
9.21
|
9.29
|
9.25
|
9.29
|
381,600
|
|
5/12/2023
|
-0.14 / -1.50%
|
9.35
|
9.59
|
9.20
|
9.21
|
9.33
|
9.21
|
107,700
|
|
5/11/2023
|
+0.21 / +2.30%
|
9.14
|
9.60
|
9.14
|
9.35
|
9.34
|
9.35
|
175,500
|
|
5/10/2023
|
+0.05 / +0.55%
|
9.09
|
9.14
|
9.09
|
9.14
|
9.11
|
9.14
|
315,500
|
|
5/9/2023
|
-0.06 / -0.66%
|
9.10
|
9.22
|
9.09
|
9.09
|
9.13
|
9.09
|
6,209,200
|
|
5/8/2023
|
-0.04 / -0.44%
|
9.19
|
9.19
|
9.03
|
9.15
|
9.09
|
9.15
|
265,200
|
|
5/5/2023
|
+0.05 / +0.55%
|
9.14
|
9.30
|
9.01
|
9.19
|
9.16
|
9.19
|
315,900
|
|
5/4/2023
|
+0.05 / +0.55%
|
9.01
|
9.19
|
9.00
|
9.14
|
9.05
|
9.14
|
98,600
|
|
4/28/2023
|
0.00 / 0.00%
|
9.20
|
9.29
|
9.00
|
9.09
|
9.09
|
9.09
|
103,300
|
|
4/27/2023
|
-0.30 / -3.19%
|
9.39
|
9.45
|
9.03
|
9.09
|
9.15
|
9.09
|
99,900
|
|
4/26/2023
|
-0.07 / -0.74%
|
9.46
|
9.46
|
8.80
|
9.39
|
9.07
|
9.39
|
309,900
|
|
4/25/2023
|
0.00 / 0.00%
|
9.70
|
9.95
|
9.38
|
9.46
|
9.65
|
9.46
|
131,600
|
|
4/24/2023
|
+0.61 / +6.89%
|
8.86
|
9.46
|
8.86
|
9.46
|
9.20
|
9.46
|
171,400
|
|
4/21/2023
|
+0.11 / +1.26%
|
8.74
|
8.89
|
8.74
|
8.85
|
8.81
|
8.85
|
143,200
|
|
4/20/2023
|
+0.01 / +0.11%
|
8.73
|
8.77
|
8.70
|
8.74
|
8.73
|
8.74
|
27,700
|
|
4/19/2023
|
+0.02 / +0.23%
|
8.71
|
8.77
|
8.68
|
8.73
|
8.72
|
8.73
|
41,000
|
|
4/18/2023
|
-0.19 / -2.13%
|
8.91
|
8.91
|
8.71
|
8.71
|
8.77
|
8.71
|
52,100
|
|
4/17/2023
|
-0.06 / -0.67%
|
8.96
|
8.99
|
8.83
|
8.90
|
8.89
|
8.90
|
67,800
|
|
4/14/2023
|
-0.04 / -0.44%
|
8.99
|
9.00
|
8.88
|
8.96
|
8.94
|
8.96
|
94,200
|
|
4/13/2023
|
0.00 / 0.00%
|
9.00
|
9.02
|
8.90
|
9.00
|
8.97
|
9.00
|
149,500
|
|
|