Closing price on 2/22/2024
|
|
Open |
4.00 |
High |
4.40 |
Low |
4.00 |
Volume |
3,600 |
Split-adjusted Price |
4.30 |
|
|
KTT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/22/2024
|
0.00 / 0.00%
|
4.00
|
4.40
|
4.00
|
4.30
|
4.08
|
4.30
|
3,600
|
|
2/21/2024
|
+0.20 / +4.88%
|
4.10
|
4.30
|
4.10
|
4.30
|
4.16
|
4.30
|
1,400
|
|
2/20/2024
|
-0.10 / -2.38%
|
4.20
|
4.20
|
3.90
|
4.10
|
3.91
|
4.10
|
8,300
|
|
2/19/2024
|
0.00 / 0.00%
|
4.50
|
4.50
|
3.90
|
4.20
|
3.96
|
4.20
|
8,800
|
|
2/16/2024
|
+0.10 / +2.44%
|
4.40
|
4.50
|
4.00
|
4.20
|
4.32
|
4.20
|
2,000
|
|
2/15/2024
|
-0.40 / -8.89%
|
4.20
|
4.80
|
4.10
|
4.10
|
4.22
|
4.10
|
3,300
|
|
2/7/2024
|
-0.50 / -10.00%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.51
|
4.50
|
1,500
|
|
2/6/2024
|
0.00 / 0.00%
|
4.60
|
5.00
|
4.60
|
5.00
|
4.65
|
5.00
|
1,500
|
|
2/5/2024
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
300
|
|
2/2/2024
|
+0.30 / +6.38%
|
5.00
|
5.10
|
4.80
|
5.00
|
4.99
|
5.00
|
5,800
|
|
2/1/2024
|
-0.40 / -7.84%
|
5.10
|
5.20
|
4.70
|
4.70
|
4.85
|
4.70
|
3,900
|
|
1/31/2024
|
-0.50 / -8.93%
|
5.10
|
5.60
|
5.10
|
5.10
|
5.24
|
5.10
|
9,700
|
|
1/30/2024
|
+0.10 / +1.82%
|
5.70
|
5.70
|
5.10
|
5.60
|
5.54
|
5.60
|
700
|
|
1/29/2024
|
-0.20 / -3.51%
|
6.00
|
6.00
|
5.50
|
5.50
|
5.71
|
5.50
|
19,400
|
|
1/26/2024
|
+0.50 / +9.62%
|
4.80
|
5.70
|
4.80
|
5.70
|
5.69
|
5.70
|
380,800
|
|
1/25/2024
|
+0.40 / +8.33%
|
4.50
|
5.20
|
4.40
|
5.20
|
4.84
|
5.20
|
18,800
|
|
1/24/2024
|
+0.30 / +6.67%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.79
|
4.80
|
8,400
|
|
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
|
|
|