|
Closing price on 9/4/2024
|
|
| Open |
2.17 |
| High |
2.18 |
| Low |
2.12 |
| Volume |
69,800 |
| Split-adjusted Price |
2.13 |
|
|
KPF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2024
|
-0.02 / -0.93%
|
2.17
|
2.18
|
2.12
|
2.13
|
2.14
|
2.13
|
69,800
|
|
|
8/30/2024
|
0.00 / 0.00%
|
2.15
|
2.17
|
2.14
|
2.15
|
2.15
|
2.15
|
61,200
|
|
|
8/29/2024
|
-0.07 / -3.15%
|
2.22
|
2.22
|
2.15
|
2.15
|
2.16
|
2.15
|
49,800
|
|
|
8/28/2024
|
+0.06 / +2.78%
|
2.17
|
2.22
|
2.15
|
2.22
|
2.18
|
2.22
|
38,900
|
|
|
8/27/2024
|
-0.03 / -1.37%
|
2.16
|
2.19
|
2.14
|
2.16
|
2.16
|
2.16
|
81,000
|
|
|
8/26/2024
|
-0.02 / -0.90%
|
2.22
|
2.23
|
2.16
|
2.19
|
2.19
|
2.19
|
91,900
|
|
|
8/23/2024
|
+0.02 / +0.91%
|
2.18
|
2.21
|
2.18
|
2.21
|
2.20
|
2.21
|
93,300
|
|
|
8/22/2024
|
-0.02 / -0.90%
|
2.22
|
2.23
|
2.18
|
2.19
|
2.19
|
2.19
|
182,600
|
|
|
8/21/2024
|
-0.01 / -0.45%
|
2.22
|
2.24
|
2.20
|
2.21
|
2.22
|
2.21
|
119,500
|
|
|
8/20/2024
|
-0.05 / -2.20%
|
2.24
|
2.27
|
2.19
|
2.22
|
2.21
|
2.22
|
206,200
|
|
|
8/19/2024
|
-0.05 / -2.16%
|
2.32
|
2.32
|
2.22
|
2.27
|
2.28
|
2.27
|
128,200
|
|
|
8/16/2024
|
+0.06 / +2.65%
|
2.30
|
2.35
|
2.27
|
2.32
|
2.30
|
2.32
|
253,800
|
|
|
8/15/2024
|
-0.04 / -1.74%
|
2.32
|
2.35
|
2.26
|
2.26
|
2.28
|
2.26
|
165,900
|
|
|
8/14/2024
|
+0.01 / +0.44%
|
2.29
|
2.34
|
2.28
|
2.30
|
2.28
|
2.30
|
86,500
|
|
|
8/13/2024
|
0.00 / 0.00%
|
2.28
|
2.35
|
2.27
|
2.29
|
2.28
|
2.29
|
56,200
|
|
|
8/12/2024
|
0.00 / 0.00%
|
2.29
|
2.39
|
2.25
|
2.29
|
2.33
|
2.29
|
778,000
|
|
|
8/9/2024
|
-0.03 / -1.29%
|
2.34
|
2.36
|
2.16
|
2.29
|
2.30
|
2.29
|
79,000
|
|
|
8/8/2024
|
+0.04 / +1.75%
|
2.28
|
2.33
|
2.27
|
2.32
|
2.29
|
2.32
|
17,300
|
|
|
8/7/2024
|
+0.01 / +0.44%
|
2.27
|
2.39
|
2.22
|
2.28
|
2.28
|
2.28
|
128,400
|
|
|
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
|
|
|