|
Closing price on 1/8/2026
|
|
| Open |
1.60 |
| High |
1.60 |
| Low |
1.50 |
| Volume |
195,700 |
| Split-adjusted Price |
1.50 |
|
|
KVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2026
|
-0.10 / -6.25%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.50
|
1.50
|
195,700
|
|
|
1/7/2026
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.60
|
1.60
|
139,500
|
|
|
1/6/2026
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.50
|
1.50
|
324,600
|
|
|
1/5/2026
|
0.00 / 0.00%
|
1.40
|
1.50
|
1.40
|
1.50
|
1.50
|
1.50
|
119,000
|
|
|
12/31/2025
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.50
|
1.50
|
85,500
|
|
|
12/30/2025
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.50
|
1.50
|
11,900
|
|
|
12/29/2025
|
0.00 / 0.00%
|
1.40
|
1.50
|
1.40
|
1.50
|
1.50
|
1.50
|
180,900
|
|
|
12/26/2025
|
-0.10 / -6.67%
|
1.50
|
1.50
|
1.40
|
1.40
|
1.50
|
1.40
|
49,700
|
|
|
12/25/2025
|
0.00 / 0.00%
|
1.40
|
1.60
|
1.40
|
1.50
|
1.50
|
1.50
|
211,300
|
|
|
12/24/2025
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.40
|
1.50
|
1.50
|
1.50
|
67,600
|
|
|
12/23/2025
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.40
|
1.60
|
1.50
|
1.60
|
134,700
|
|
|
12/22/2025
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.50
|
1.50
|
129,900
|
|
|
12/19/2025
|
-0.10 / -6.67%
|
1.50
|
1.50
|
1.40
|
1.40
|
1.50
|
1.40
|
42,800
|
|
|
12/18/2025
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.40
|
1.50
|
1.50
|
1.50
|
45,100
|
|
|
12/17/2025
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.50
|
1.50
|
279,900
|
|
|
12/16/2025
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.50
|
1.50
|
16,600
|
|
|
12/15/2025
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.50
|
1.50
|
129,000
|
|
|
12/12/2025
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.40
|
1.50
|
1.50
|
1.50
|
142,900
|
|
|
12/11/2025
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.40
|
1.50
|
1.50
|
1.50
|
73,800
|
|
|
12/10/2025
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.40
|
1.50
|
1.50
|
1.50
|
98,000
|
|
|
12/9/2025
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.40
|
1.50
|
1.50
|
1.50
|
44,600
|
|
|
12/8/2025
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.50
|
1.50
|
1.50
|
214,900
|
|
|
12/5/2025
|
+0.10 / +7.14%
|
1.50
|
1.60
|
1.40
|
1.50
|
1.50
|
1.50
|
283,500
|
|
|
12/4/2025
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.40
|
1.50
|
109,900
|
|
|
12/3/2025
|
-0.10 / -6.67%
|
1.50
|
1.50
|
1.40
|
1.40
|
1.50
|
1.40
|
57,800
|
|
|
12/2/2025
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.50
|
1.50
|
36,600
|
|
|
12/1/2025
|
+0.10 / +7.14%
|
1.40
|
1.60
|
1.40
|
1.50
|
1.50
|
1.50
|
301,000
|
|
|
11/28/2025
|
-0.10 / -6.67%
|
1.50
|
1.50
|
1.40
|
1.40
|
1.40
|
1.40
|
114,100
|
|
|
11/27/2025
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.50
|
1.50
|
47,700
|
|
|
11/26/2025
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.50
|
1.50
|
31,800
|
|
|