|
Closing price on 12/11/2023
|
|
| Open |
2.20 |
| High |
2.30 |
| Low |
2.10 |
| Volume |
161,700 |
| Split-adjusted Price |
2.20 |
|
|
KVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2023
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.20
|
2.20
|
161,700
|
|
|
12/8/2023
|
-0.10 / -4.55%
|
2.30
|
2.30
|
2.10
|
2.10
|
2.20
|
2.10
|
236,000
|
|
|
12/7/2023
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.20
|
2.30
|
385,500
|
|
|
12/6/2023
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.20
|
2.20
|
327,700
|
|
|
12/5/2023
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.10
|
2.20
|
2.20
|
2.20
|
513,500
|
|
|
12/4/2023
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.20
|
2.20
|
633,900
|
|
|
12/1/2023
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.20
|
2.20
|
312,500
|
|
|
11/30/2023
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.20
|
2.20
|
109,300
|
|
|
11/29/2023
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.20
|
2.20
|
138,600
|
|
|
11/28/2023
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.10
|
2.30
|
2.20
|
2.30
|
276,600
|
|
|
11/27/2023
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.10
|
2.30
|
2.20
|
2.30
|
324,700
|
|
|
11/24/2023
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.10
|
2.20
|
2.20
|
2.20
|
543,600
|
|
|
11/23/2023
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
276,500
|
|
|
11/22/2023
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.30
|
2.40
|
220,900
|
|
|
11/21/2023
|
+0.10 / +4.35%
|
2.20
|
2.40
|
2.20
|
2.40
|
2.30
|
2.40
|
391,800
|
|
|
11/20/2023
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
673,800
|
|
|
11/17/2023
|
+0.10 / +4.55%
|
2.20
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
666,700
|
|
|
11/16/2023
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.20
|
2.30
|
201,800
|
|
|
11/15/2023
|
-0.10 / -4.35%
|
2.30
|
2.40
|
2.20
|
2.20
|
2.30
|
2.20
|
443,900
|
|
|
11/14/2023
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.20
|
2.30
|
2.20
|
348,700
|
|
|
11/13/2023
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.10
|
2.30
|
2.20
|
2.30
|
977,000
|
|
|
11/10/2023
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
638,300
|
|
|
11/9/2023
|
+0.20 / +8.70%
|
2.30
|
2.50
|
2.30
|
2.50
|
2.40
|
2.50
|
556,000
|
|
|
11/8/2023
|
+0.20 / +9.52%
|
2.20
|
2.40
|
2.10
|
2.30
|
2.30
|
2.30
|
1,319,900
|
|
|
11/7/2023
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.10
|
2.10
|
308,500
|
|
|
11/6/2023
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.10
|
2.10
|
214,800
|
|
|
11/3/2023
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.10
|
2.20
|
2.20
|
2.20
|
531,200
|
|
|
11/2/2023
|
+0.30 / +15.00%
|
2.00
|
2.30
|
2.00
|
2.30
|
2.20
|
2.30
|
561,700
|
|
|
11/1/2023
|
0.00 / 0.00%
|
2.00
|
2.10
|
1.90
|
2.10
|
2.00
|
2.10
|
229,900
|
|
|
10/31/2023
|
0.00 / 0.00%
|
2.10
|
2.20
|
1.90
|
2.10
|
2.10
|
2.10
|
682,400
|
|
|