Closing price on 1/23/2024
|
|
Open |
5.00 |
High |
5.50 |
Low |
4.50 |
Volume |
14,800 |
Split-adjusted Price |
4.50 |
|
|
KTT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/23/2024
|
-0.50 / -10.00%
|
5.00
|
5.50
|
4.50
|
4.50
|
4.66
|
4.50
|
14,800
|
|
1/22/2024
|
0.00 / 0.00%
|
4.60
|
5.10
|
4.50
|
5.00
|
4.88
|
5.00
|
22,700
|
|
1/19/2024
|
+0.30 / +6.38%
|
4.70
|
5.00
|
4.30
|
5.00
|
4.41
|
5.00
|
96,400
|
|
1/18/2024
|
-0.50 / -9.62%
|
5.10
|
5.40
|
4.70
|
4.70
|
4.84
|
4.70
|
71,200
|
|
1/17/2024
|
+0.40 / +8.33%
|
5.00
|
5.20
|
4.50
|
5.20
|
5.00
|
5.20
|
55,700
|
|
1/16/2024
|
+0.40 / +9.09%
|
4.30
|
4.80
|
4.30
|
4.80
|
4.54
|
4.80
|
63,500
|
|
1/15/2024
|
+0.40 / +10.00%
|
4.00
|
4.40
|
3.80
|
4.40
|
4.26
|
4.40
|
103,900
|
|
1/12/2024
|
+0.30 / +8.11%
|
3.90
|
4.00
|
3.70
|
4.00
|
3.83
|
4.00
|
21,200
|
|
1/11/2024
|
+0.30 / +8.82%
|
3.60
|
3.70
|
3.40
|
3.70
|
3.69
|
3.70
|
77,400
|
|
1/10/2024
|
+0.30 / +9.68%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.39
|
3.40
|
16,600
|
|
1/9/2024
|
+0.20 / +6.90%
|
2.90
|
3.10
|
2.80
|
3.10
|
3.06
|
3.10
|
32,800
|
|
1/8/2024
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.90
|
2.90
|
6,500
|
|
1/5/2024
|
-0.20 / -6.45%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.80
|
2.90
|
93,700
|
|
1/4/2024
|
-0.20 / -6.06%
|
3.30
|
3.30
|
3.00
|
3.10
|
3.12
|
3.10
|
6,500
|
|
1/3/2024
|
+0.30 / +10.00%
|
2.80
|
3.30
|
2.80
|
3.30
|
3.08
|
3.30
|
12,100
|
|
1/2/2024
|
+0.20 / +7.14%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
3.00
|
7,100
|
|
12/29/2023
|
-0.10 / -3.45%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.81
|
2.80
|
1,600
|
|
12/28/2023
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.83
|
2.90
|
2,000
|
|
12/27/2023
|
+0.10 / +3.57%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.82
|
2.90
|
600
|
|
12/26/2023
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
12,800
|
|
12/25/2023
|
-0.10 / -3.33%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.81
|
2.90
|
3,800
|
|
12/22/2023
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.91
|
3.00
|
4,900
|
|
12/21/2023
|
+0.10 / +3.57%
|
2.60
|
2.90
|
2.60
|
2.90
|
2.80
|
2.90
|
2,000
|
|
12/20/2023
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.70
|
2.80
|
18,900
|
|
12/19/2023
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.71
|
2.80
|
5,900
|
|
12/18/2023
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.50
|
2.70
|
2.65
|
2.70
|
9,200
|
|
12/15/2023
|
-0.20 / -6.90%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.72
|
2.70
|
5,700
|
|
12/14/2023
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.81
|
2.90
|
1,100
|
|
12/13/2023
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.81
|
2.80
|
13,400
|
|
12/12/2023
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.85
|
2.90
|
7,100
|
|
|