|
Closing price on 8/6/2024
|
|
| Open |
2.26 |
| High |
2.28 |
| Low |
2.24 |
| Volume |
87,500 |
| Split-adjusted Price |
2.27 |
|
|
KPF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2024
|
+0.01 / +0.44%
|
2.26
|
2.28
|
2.24
|
2.27
|
2.26
|
2.27
|
87,500
|
|
|
8/5/2024
|
-0.16 / -6.61%
|
2.42
|
2.42
|
2.26
|
2.26
|
2.34
|
2.26
|
167,500
|
|
|
8/2/2024
|
+0.01 / +0.41%
|
2.51
|
2.51
|
2.40
|
2.42
|
2.41
|
2.42
|
308,200
|
|
|
8/1/2024
|
-0.15 / -5.86%
|
2.56
|
2.57
|
2.41
|
2.41
|
2.51
|
2.41
|
62,000
|
|
|
7/31/2024
|
-0.03 / -1.16%
|
2.59
|
2.60
|
2.52
|
2.56
|
2.55
|
2.56
|
30,400
|
|
|
7/30/2024
|
-0.01 / -0.38%
|
2.60
|
2.69
|
2.45
|
2.59
|
2.64
|
2.59
|
125,700
|
|
|
7/29/2024
|
-0.04 / -1.52%
|
2.66
|
2.66
|
2.57
|
2.60
|
2.63
|
2.60
|
101,100
|
|
|
7/26/2024
|
+0.06 / +2.33%
|
2.58
|
2.69
|
2.58
|
2.64
|
2.63
|
2.64
|
33,600
|
|
|
7/25/2024
|
-0.06 / -2.27%
|
2.59
|
2.62
|
2.58
|
2.58
|
2.60
|
2.58
|
43,000
|
|
|
7/24/2024
|
+0.01 / +0.38%
|
2.64
|
2.64
|
2.54
|
2.64
|
2.59
|
2.64
|
64,600
|
|
|
7/23/2024
|
-0.16 / -5.73%
|
2.79
|
2.79
|
2.60
|
2.63
|
2.62
|
2.63
|
731,200
|
|
|
7/22/2024
|
-0.21 / -7.00%
|
2.79
|
2.84
|
2.79
|
2.79
|
2.79
|
2.79
|
899,400
|
|
|
7/19/2024
|
-0.01 / -0.33%
|
3.01
|
3.05
|
2.96
|
3.00
|
2.98
|
3.00
|
533,900
|
|
|
7/18/2024
|
-0.02 / -0.66%
|
2.93
|
3.02
|
2.93
|
3.01
|
3.00
|
3.01
|
48,400
|
|
|
7/17/2024
|
-0.01 / -0.33%
|
3.04
|
3.13
|
2.94
|
3.03
|
3.00
|
3.03
|
123,800
|
|
|
7/16/2024
|
-0.08 / -2.56%
|
3.12
|
3.13
|
3.04
|
3.04
|
3.07
|
3.04
|
129,100
|
|
|
7/15/2024
|
+0.07 / +2.30%
|
3.07
|
3.12
|
3.05
|
3.12
|
3.09
|
3.12
|
43,900
|
|
|
7/12/2024
|
-0.07 / -2.24%
|
3.18
|
3.18
|
3.00
|
3.05
|
3.06
|
3.05
|
186,000
|
|
|
7/11/2024
|
-0.05 / -1.58%
|
3.17
|
3.25
|
3.12
|
3.12
|
3.15
|
3.12
|
53,800
|
|
|
7/10/2024
|
-0.12 / -3.65%
|
3.33
|
3.33
|
3.10
|
3.17
|
3.15
|
3.17
|
111,100
|
|
|
7/9/2024
|
+0.05 / +1.54%
|
3.30
|
3.40
|
3.26
|
3.29
|
3.33
|
3.29
|
135,900
|
|
|
7/8/2024
|
+0.21 / +6.93%
|
3.03
|
3.24
|
3.03
|
3.24
|
3.23
|
3.24
|
491,900
|
|
|
7/5/2024
|
0.00 / 0.00%
|
3.02
|
3.03
|
2.99
|
3.03
|
3.01
|
3.03
|
108,100
|
|
|
7/4/2024
|
-0.06 / -1.94%
|
3.09
|
3.09
|
3.02
|
3.03
|
3.04
|
3.03
|
80,900
|
|
|
7/3/2024
|
0.00 / 0.00%
|
3.09
|
3.18
|
3.04
|
3.09
|
3.06
|
3.09
|
66,700
|
|
|
7/2/2024
|
+0.01 / +0.32%
|
3.11
|
3.11
|
3.07
|
3.09
|
3.09
|
3.09
|
30,400
|
|
|
7/1/2024
|
+0.04 / +1.32%
|
3.04
|
3.08
|
3.04
|
3.08
|
3.04
|
3.08
|
58,700
|
|
|
6/28/2024
|
-0.11 / -3.49%
|
3.17
|
3.17
|
3.04
|
3.04
|
3.09
|
3.04
|
108,500
|
|
|
6/27/2024
|
-0.05 / -1.56%
|
3.20
|
3.20
|
3.10
|
3.15
|
3.13
|
3.15
|
16,600
|
|
|
6/26/2024
|
+0.03 / +0.95%
|
3.17
|
3.31
|
3.17
|
3.20
|
3.25
|
3.20
|
60,800
|
|
|