|
Closing price on 3/16/2023
|
|
| Open |
5.20 |
| High |
5.20 |
| Low |
5.20 |
| Volume |
0 |
| Split-adjusted Price |
4.93 |
|
|
KCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2023
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
4.93
|
0
|
|
|
3/15/2023
|
0.00 / 0.00%
|
5.10
|
5.90
|
5.10
|
5.20
|
5.20
|
4.93
|
9,500
|
|
|
3/14/2023
|
-0.90 / -14.75%
|
5.30
|
5.30
|
5.20
|
5.20
|
5.20
|
4.93
|
10,500
|
|
|
3/13/2023
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.78
|
0
|
|
|
3/10/2023
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.78
|
0
|
|
|
3/9/2023
|
-0.30 / -4.76%
|
7.20
|
7.20
|
6.00
|
6.00
|
6.10
|
5.68
|
1,000
|
|
|
3/8/2023
|
+0.50 / +8.93%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.30
|
5.78
|
200
|
|
|
3/7/2023
|
-0.90 / -13.85%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.31
|
2,700
|
|
|
3/6/2023
|
+0.40 / +6.56%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.16
|
100
|
|
|
3/3/2023
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.78
|
0
|
|
|
3/2/2023
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.78
|
0
|
|
|
3/1/2023
|
-0.10 / -1.67%
|
5.80
|
6.70
|
5.80
|
5.90
|
6.10
|
5.59
|
400
|
|
|
2/28/2023
|
-0.10 / -1.85%
|
6.20
|
6.20
|
5.30
|
5.30
|
6.00
|
5.02
|
2,000
|
|
|
2/27/2023
|
+0.60 / +12.50%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.12
|
100
|
|
|
2/24/2023
|
-0.60 / -11.11%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.55
|
300
|
|
|
2/23/2023
|
-0.40 / -6.78%
|
5.20
|
5.50
|
5.20
|
5.50
|
5.40
|
5.21
|
400
|
|
|
2/22/2023
|
-1.00 / -14.71%
|
6.10
|
6.10
|
5.80
|
5.80
|
5.90
|
5.49
|
2,700
|
|
|
2/21/2023
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.80
|
6.44
|
2,800
|
|
|
2/20/2023
|
+0.10 / +1.59%
|
7.10
|
7.10
|
6.40
|
6.40
|
6.80
|
6.06
|
1,300
|
|
|
2/17/2023
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.20
|
6.20
|
6.30
|
5.87
|
1,100
|
|
|
2/16/2023
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.87
|
0
|
|
|
2/15/2023
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.20
|
5.87
|
1,200
|
|
|
2/14/2023
|
-1.00 / -14.29%
|
7.00
|
7.00
|
6.00
|
6.00
|
6.10
|
5.68
|
2,700
|
|
|
2/13/2023
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.63
|
0
|
|
|
2/10/2023
|
-0.70 / -9.33%
|
7.00
|
7.00
|
6.80
|
6.80
|
7.00
|
6.44
|
900
|
|
|
2/9/2023
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.11
|
0
|
|
|
2/8/2023
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.11
|
0
|
|
|
2/7/2023
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.11
|
0
|
|
|
2/6/2023
|
+0.80 / +11.94%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.11
|
500
|
|
|
2/3/2023
|
-0.20 / -2.78%
|
6.20
|
7.00
|
6.20
|
7.00
|
6.70
|
6.63
|
300
|
|
|