|
Closing price on 9/5/2023
|
|
| Open |
2.90 |
| High |
3.00 |
| Low |
2.80 |
| Volume |
873,300 |
| Split-adjusted Price |
3.00 |
|
|
KVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2023
|
+0.20 / +7.14%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
873,300
|
|
|
8/31/2023
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.80
|
2.90
|
472,400
|
|
|
8/30/2023
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
571,500
|
|
|
8/29/2023
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.80
|
2.90
|
1,097,700
|
|
|
8/28/2023
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.80
|
2.90
|
629,600
|
|
|
8/25/2023
|
-0.10 / -3.57%
|
2.80
|
2.90
|
2.70
|
2.70
|
2.80
|
2.70
|
781,900
|
|
|
8/24/2023
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.80
|
2.90
|
763,600
|
|
|
8/23/2023
|
+0.10 / +3.70%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
695,700
|
|
|
8/22/2023
|
+0.10 / +3.70%
|
2.80
|
2.90
|
2.60
|
2.80
|
2.70
|
2.80
|
1,251,000
|
|
|
8/21/2023
|
-0.10 / -3.45%
|
2.80
|
2.90
|
2.60
|
2.80
|
2.70
|
2.80
|
1,370,000
|
|
|
8/18/2023
|
-0.30 / -9.68%
|
3.00
|
3.10
|
2.70
|
2.80
|
2.90
|
2.80
|
3,399,800
|
|
|
8/17/2023
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
1,235,800
|
|
|
8/16/2023
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
894,300
|
|
|
8/15/2023
|
-0.10 / -3.13%
|
3.20
|
3.30
|
3.00
|
3.10
|
3.10
|
3.10
|
1,923,500
|
|
|
8/14/2023
|
+0.20 / +6.67%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.20
|
3.20
|
883,400
|
|
|
8/11/2023
|
0.00 / 0.00%
|
3.30
|
3.30
|
2.90
|
3.20
|
3.00
|
3.20
|
2,534,100
|
|
|
8/10/2023
|
-0.40 / -11.43%
|
3.50
|
3.60
|
3.00
|
3.10
|
3.20
|
3.10
|
2,597,900
|
|
|
8/9/2023
|
+0.30 / +9.38%
|
3.30
|
3.60
|
3.20
|
3.50
|
3.50
|
3.50
|
2,644,800
|
|
|
8/8/2023
|
+0.40 / +13.79%
|
3.00
|
3.30
|
3.00
|
3.30
|
3.20
|
3.30
|
3,599,600
|
|
|
8/7/2023
|
+0.20 / +7.14%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
3,405,200
|
|
|
8/4/2023
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.70
|
2.90
|
2.80
|
2.90
|
1,051,700
|
|
|
8/3/2023
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.70
|
2.90
|
2.80
|
2.90
|
1,938,700
|
|
|
8/2/2023
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.90
|
2.90
|
553,300
|
|
|
8/1/2023
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
2,413,000
|
|
|
7/31/2023
|
+0.10 / +3.57%
|
2.80
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
1,285,900
|
|
|
7/28/2023
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
1,425,600
|
|
|
7/27/2023
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
828,300
|
|
|
7/26/2023
|
+0.20 / +7.14%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
1,542,000
|
|
|
7/25/2023
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.70
|
2.90
|
2.80
|
2.90
|
1,432,200
|
|
|
7/24/2023
|
-0.10 / -3.33%
|
3.10
|
3.20
|
2.70
|
2.90
|
2.90
|
2.90
|
2,264,600
|
|
|
|