Closing price on 3/15/2024
|
|
Open |
4.30 |
High |
4.50 |
Low |
4.30 |
Volume |
2,200 |
Split-adjusted Price |
4.50 |
|
|
KTT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/15/2024
|
+0.20 / +4.65%
|
4.30
|
4.50
|
4.30
|
4.50
|
4.34
|
4.50
|
2,200
|
|
3/14/2024
|
+0.20 / +4.88%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.21
|
4.30
|
11,500
|
|
3/13/2024
|
+0.20 / +5.13%
|
3.90
|
4.10
|
3.90
|
4.10
|
4.02
|
4.10
|
1,300
|
|
3/12/2024
|
-0.10 / -2.50%
|
3.90
|
4.10
|
3.90
|
3.90
|
3.97
|
3.90
|
1,800
|
|
3/11/2024
|
-0.20 / -4.76%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
200
|
|
3/8/2024
|
+0.20 / +5.00%
|
4.10
|
4.20
|
3.90
|
4.20
|
3.94
|
4.20
|
5,300
|
|
3/7/2024
|
-0.20 / -4.76%
|
4.20
|
4.20
|
3.90
|
4.00
|
4.00
|
4.00
|
7,200
|
|
3/6/2024
|
-0.10 / -2.33%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.17
|
4.20
|
1,000
|
|
3/5/2024
|
+0.20 / +4.88%
|
4.10
|
4.30
|
4.10
|
4.30
|
4.20
|
4.30
|
6,000
|
|
3/4/2024
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.04
|
4.10
|
500
|
|
3/1/2024
|
-0.40 / -9.09%
|
4.30
|
4.30
|
4.00
|
4.00
|
4.06
|
4.00
|
5,100
|
|
2/29/2024
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
300
|
|
2/28/2024
|
+0.20 / +4.76%
|
4.20
|
4.60
|
4.10
|
4.40
|
4.40
|
4.40
|
4,400
|
|
2/27/2024
|
-0.10 / -2.33%
|
4.00
|
4.30
|
4.00
|
4.20
|
4.23
|
4.20
|
4,300
|
|
2/26/2024
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.25
|
4.30
|
200
|
|
2/23/2024
|
-0.10 / -2.33%
|
4.00
|
4.30
|
4.00
|
4.20
|
4.18
|
4.20
|
3,400
|
|
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
|
|
|