|
Closing price on 10/31/2022
|
|
| Open |
1.80 |
| High |
1.90 |
| Low |
1.70 |
| Volume |
439,700 |
| Split-adjusted Price |
1.80 |
|
|
KVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2022
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.70
|
1.80
|
1.78
|
1.80
|
439,700
|
|
|
10/28/2022
|
-0.10 / -5.26%
|
1.90
|
2.00
|
1.80
|
1.80
|
1.88
|
1.80
|
390,700
|
|
|
10/27/2022
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.70
|
1.90
|
1.80
|
1.90
|
386,000
|
|
|
10/26/2022
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.75
|
1.80
|
144,100
|
|
|
10/25/2022
|
-0.10 / -5.56%
|
1.80
|
1.90
|
1.70
|
1.70
|
1.77
|
1.70
|
615,100
|
|
|
10/24/2022
|
-0.20 / -10.00%
|
2.00
|
2.00
|
1.80
|
1.80
|
1.85
|
1.80
|
550,500
|
|
|
10/21/2022
|
-0.20 / -9.09%
|
2.20
|
2.20
|
2.00
|
2.00
|
2.03
|
2.00
|
615,900
|
|
|
10/20/2022
|
-0.10 / -4.35%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.21
|
2.20
|
106,000
|
|
|
10/19/2022
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.30
|
2.19
|
2.30
|
770,800
|
|
|
10/18/2022
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.10
|
2.30
|
2.23
|
2.30
|
295,500
|
|
|
10/17/2022
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.19
|
2.20
|
224,000
|
|
|
10/14/2022
|
+0.10 / +4.76%
|
2.10
|
2.30
|
2.10
|
2.20
|
2.21
|
2.20
|
458,100
|
|
|
10/13/2022
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.00
|
2.10
|
2.14
|
2.10
|
212,600
|
|
|
10/12/2022
|
0.00 / 0.00%
|
2.00
|
2.20
|
1.90
|
2.10
|
2.09
|
2.10
|
555,800
|
|
|
10/11/2022
|
-0.20 / -8.70%
|
2.30
|
2.40
|
2.10
|
2.10
|
2.16
|
2.10
|
608,400
|
|
|
10/10/2022
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.20
|
2.30
|
2.28
|
2.30
|
440,500
|
|
|
10/7/2022
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.30
|
2.40
|
2.35
|
2.40
|
700,900
|
|
|
10/6/2022
|
-0.20 / -7.41%
|
2.70
|
2.70
|
2.50
|
2.50
|
2.55
|
2.50
|
563,000
|
|
|
10/5/2022
|
+0.20 / +8.00%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.63
|
2.70
|
409,000
|
|
|
10/4/2022
|
-0.20 / -7.41%
|
2.70
|
2.80
|
2.50
|
2.50
|
2.67
|
2.50
|
416,500
|
|
|
10/3/2022
|
-0.20 / -6.90%
|
2.90
|
3.00
|
2.70
|
2.70
|
2.79
|
2.70
|
539,900
|
|
|
9/30/2022
|
-0.10 / -3.33%
|
3.00
|
3.10
|
2.70
|
2.90
|
2.84
|
2.90
|
567,200
|
|
|
9/29/2022
|
-0.10 / -3.23%
|
3.10
|
3.20
|
3.00
|
3.00
|
3.09
|
3.00
|
154,800
|
|
|
9/28/2022
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.03
|
3.10
|
307,000
|
|
|
9/27/2022
|
-0.10 / -3.23%
|
3.10
|
3.20
|
3.00
|
3.00
|
3.09
|
3.00
|
151,500
|
|
|
9/26/2022
|
-0.10 / -3.13%
|
3.20
|
3.30
|
3.00
|
3.10
|
3.11
|
3.10
|
367,700
|
|
|
9/23/2022
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.20
|
3.27
|
3.20
|
191,800
|
|
|
9/22/2022
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.21
|
3.20
|
244,100
|
|
|
9/21/2022
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.19
|
3.20
|
277,900
|
|
|
9/20/2022
|
+0.10 / +3.23%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.21
|
3.20
|
184,200
|
|
|