|
Closing price on 2/26/2026
|
|
| Open |
13.30 |
| High |
14.30 |
| Low |
13.30 |
| Volume |
173,700 |
| Split-adjusted Price |
14.20 |
There is no data on 2/27/2026. Display data on 2/26/2026 instead.
|
|
KCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2026
|
+1.20 / +9.23%
|
13.30
|
14.30
|
13.30
|
14.20
|
14.00
|
14.20
|
173,700
|
|
|
2/25/2026
|
+0.10 / +0.77%
|
13.10
|
13.30
|
12.80
|
13.10
|
13.00
|
13.10
|
110,200
|
|
|
2/24/2026
|
-0.20 / -1.52%
|
13.10
|
13.30
|
12.80
|
13.00
|
13.00
|
13.00
|
50,600
|
|
|
2/23/2026
|
+0.40 / +3.15%
|
13.00
|
13.40
|
13.00
|
13.10
|
13.20
|
13.10
|
59,900
|
|
|
2/13/2026
|
+0.30 / +2.40%
|
12.50
|
12.90
|
12.50
|
12.80
|
12.70
|
12.80
|
53,600
|
|
|
2/12/2026
|
+0.20 / +1.60%
|
12.50
|
12.70
|
12.40
|
12.70
|
12.50
|
12.70
|
56,500
|
|
|
2/11/2026
|
+0.40 / +3.25%
|
12.40
|
12.80
|
12.20
|
12.70
|
12.50
|
12.70
|
34,600
|
|
|
2/10/2026
|
-0.10 / -0.80%
|
12.50
|
13.00
|
12.00
|
12.40
|
12.30
|
12.40
|
52,100
|
|
|
2/9/2026
|
+0.10 / +0.81%
|
13.30
|
13.30
|
12.30
|
12.50
|
12.50
|
12.50
|
56,800
|
|
|
2/6/2026
|
-1.00 / -7.46%
|
12.80
|
13.20
|
12.10
|
12.40
|
12.40
|
12.40
|
96,500
|
|
|
2/5/2026
|
-1.00 / -6.99%
|
14.20
|
14.30
|
13.10
|
13.30
|
13.40
|
13.30
|
123,200
|
|
|
2/4/2026
|
+0.10 / +0.70%
|
14.20
|
14.80
|
13.70
|
14.30
|
14.30
|
14.30
|
136,200
|
|
|
2/3/2026
|
-0.50 / -3.42%
|
14.60
|
15.00
|
13.50
|
14.10
|
14.20
|
14.10
|
268,800
|
|
|
2/2/2026
|
-2.40 / -14.72%
|
16.50
|
16.50
|
13.90
|
13.90
|
14.60
|
13.90
|
287,200
|
|
|
1/30/2026
|
+1.70 / +11.56%
|
15.60
|
16.90
|
14.80
|
16.40
|
16.30
|
16.40
|
558,500
|
|
|
1/29/2026
|
+1.90 / +14.73%
|
14.00
|
14.80
|
14.00
|
14.80
|
14.70
|
14.80
|
324,600
|
|
|
1/28/2026
|
+0.40 / +3.17%
|
12.60
|
13.60
|
12.20
|
13.00
|
12.90
|
13.00
|
314,500
|
|
|
1/27/2026
|
+0.50 / +4.17%
|
12.80
|
13.00
|
12.10
|
12.50
|
12.60
|
12.50
|
162,100
|
|
|
1/26/2026
|
+0.60 / +5.22%
|
13.00
|
13.00
|
11.50
|
12.10
|
12.00
|
12.10
|
137,800
|
|
|
1/23/2026
|
-0.30 / -2.40%
|
12.60
|
12.70
|
11.30
|
12.20
|
11.50
|
12.20
|
248,800
|
|
|
1/22/2026
|
-2.10 / -15.00%
|
14.90
|
14.90
|
11.90
|
11.90
|
12.50
|
11.90
|
734,200
|
|
|
1/21/2026
|
-1.00 / -6.71%
|
15.00
|
15.50
|
13.80
|
13.90
|
14.00
|
13.90
|
143,900
|
|
|
1/20/2026
|
+0.60 / +4.29%
|
14.50
|
15.70
|
14.10
|
14.60
|
14.90
|
14.60
|
121,100
|
|
|
1/19/2026
|
-0.40 / -2.80%
|
14.30
|
14.70
|
13.60
|
13.90
|
14.00
|
13.90
|
82,200
|
|
|
1/16/2026
|
-0.70 / -4.79%
|
15.90
|
15.90
|
13.80
|
13.90
|
14.30
|
13.90
|
75,000
|
|
|
1/15/2026
|
-0.30 / -2.00%
|
15.70
|
15.70
|
14.00
|
14.70
|
14.60
|
14.70
|
41,600
|
|
|
1/14/2026
|
+0.60 / +4.23%
|
14.90
|
15.60
|
14.30
|
14.80
|
15.00
|
14.80
|
174,400
|
|
|
1/13/2026
|
0.00 / 0.00%
|
14.50
|
15.00
|
13.40
|
14.30
|
14.20
|
14.30
|
143,600
|
|
|
1/12/2026
|
-0.60 / -3.97%
|
14.20
|
15.00
|
13.80
|
14.50
|
14.30
|
14.50
|
152,100
|
|
|
1/9/2026
|
-0.60 / -4.05%
|
16.00
|
16.40
|
13.80
|
14.20
|
15.10
|
14.20
|
228,500
|
|
|