|
Closing price on 10/27/2025
|
|
| Open |
11.50 |
| High |
11.60 |
| Low |
11.30 |
| Volume |
29,800 |
| Split-adjusted Price |
11.50 |
|
|
KCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2025
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.30
|
11.50
|
11.40
|
11.50
|
29,800
|
|
|
10/24/2025
|
-0.10 / -0.85%
|
11.50
|
11.70
|
11.30
|
11.60
|
11.50
|
11.60
|
10,700
|
|
|
10/23/2025
|
+0.20 / +1.74%
|
11.50
|
12.20
|
11.40
|
11.70
|
11.70
|
11.70
|
23,500
|
|
|
10/22/2025
|
-0.10 / -0.83%
|
11.90
|
11.90
|
11.30
|
11.90
|
11.50
|
11.90
|
85,100
|
|
|
10/21/2025
|
-0.80 / -6.30%
|
12.50
|
12.80
|
11.70
|
11.90
|
12.00
|
11.90
|
76,500
|
|
|
10/20/2025
|
-0.50 / -3.97%
|
12.80
|
13.50
|
12.00
|
12.10
|
12.70
|
12.10
|
88,800
|
|
|
10/17/2025
|
+1.00 / +8.62%
|
12.00
|
13.20
|
12.00
|
12.60
|
12.60
|
12.60
|
155,700
|
|
|
10/16/2025
|
+0.40 / +3.45%
|
11.60
|
12.00
|
11.30
|
12.00
|
11.60
|
12.00
|
69,000
|
|
|
10/15/2025
|
-1.30 / -10.08%
|
12.50
|
12.50
|
11.30
|
11.60
|
11.60
|
11.60
|
70,000
|
|
|
10/14/2025
|
-0.20 / -1.60%
|
14.00
|
14.30
|
12.00
|
12.30
|
12.90
|
12.30
|
117,400
|
|
|
10/13/2025
|
+1.60 / +14.55%
|
11.40
|
12.60
|
11.40
|
12.60
|
12.50
|
12.60
|
139,000
|
|
|
10/10/2025
|
+0.10 / +0.93%
|
10.80
|
11.20
|
10.80
|
10.90
|
11.00
|
10.90
|
28,000
|
|
|
10/9/2025
|
-0.20 / -1.83%
|
10.90
|
11.10
|
10.60
|
10.70
|
10.80
|
10.70
|
12,000
|
|
|
10/8/2025
|
+0.10 / +0.95%
|
10.90
|
11.00
|
10.60
|
10.60
|
10.90
|
10.60
|
8,600
|
|
|
10/7/2025
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.30
|
10.60
|
10.50
|
10.60
|
24,900
|
|
|
10/6/2025
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.50
|
10.70
|
10.60
|
10.70
|
19,600
|
|
|
10/3/2025
|
-0.40 / -3.60%
|
11.10
|
11.10
|
10.60
|
10.70
|
10.70
|
10.70
|
24,100
|
|
|
10/2/2025
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.00
|
11.30
|
11.10
|
11.30
|
27,400
|
|
|
10/1/2025
|
-1.10 / -8.94%
|
11.60
|
11.60
|
11.00
|
11.20
|
11.30
|
11.20
|
49,700
|
|
|
9/30/2025
|
-0.50 / -4.10%
|
12.70
|
13.00
|
11.00
|
11.70
|
12.30
|
11.70
|
93,700
|
|
|
9/29/2025
|
+1.60 / +14.41%
|
12.70
|
12.70
|
11.50
|
12.70
|
12.20
|
12.70
|
135,700
|
|
|
9/26/2025
|
+1.40 / +14.14%
|
9.90
|
11.30
|
9.90
|
11.30
|
11.10
|
11.30
|
87,700
|
|
|
9/25/2025
|
+0.10 / +1.01%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.90
|
10.00
|
13,900
|
|
|
9/24/2025
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.60
|
10.00
|
9.90
|
10.00
|
19,400
|
|
|
9/23/2025
|
+0.10 / +1.01%
|
9.80
|
10.10
|
9.80
|
10.00
|
9.90
|
10.00
|
30,700
|
|
|
9/22/2025
|
-0.30 / -2.94%
|
10.20
|
10.20
|
9.80
|
9.90
|
9.90
|
9.90
|
36,000
|
|
|
9/19/2025
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.00
|
10.20
|
10.20
|
10.20
|
14,100
|
|
|
9/18/2025
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.20
|
10.30
|
38,800
|
|
|
9/17/2025
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.30
|
10.40
|
11,700
|
|
|
9/16/2025
|
-0.10 / -0.96%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.40
|
10.30
|
16,500
|
|
|