Closing price on 2/26/2021
|
|
Open |
21.50 |
High |
21.50 |
Low |
20.00 |
Volume |
9,300 |
Split-adjusted Price |
18.98 |
|
|
KSV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/26/2021
|
+2.30 / +12.30%
|
21.50
|
21.50
|
20.00
|
21.00
|
20.94
|
18.98
|
9,300
|
|
2/25/2021
|
+2.40 / +14.72%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
16.90
|
13,500
|
|
2/24/2021
|
+2.10 / +14.79%
|
15.70
|
16.30
|
15.70
|
16.30
|
16.30
|
14.73
|
33,000
|
|
2/23/2021
|
+1.80 / +14.40%
|
13.50
|
14.30
|
13.50
|
14.30
|
14.18
|
12.92
|
11,300
|
|
2/22/2021
|
+0.70 / +5.93%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.30
|
5,800
|
|
2/19/2021
|
+1.40 / +12.17%
|
11.50
|
12.90
|
11.50
|
12.90
|
11.83
|
11.66
|
5,300
|
|
2/18/2021
|
+1.40 / +13.86%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.39
|
100
|
|
2/17/2021
|
+0.20 / +2.00%
|
10.00
|
11.50
|
10.00
|
10.20
|
10.14
|
9.22
|
5,800
|
|
2/9/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.04
|
0
|
|
2/8/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.04
|
0
|
|
2/5/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.04
|
0
|
|
2/4/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.04
|
0
|
|
2/3/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.04
|
0
|
|
2/2/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.04
|
0
|
|
2/1/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.04
|
0
|
|
1/29/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.04
|
100
|
|
1/28/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.04
|
0
|
|
1/27/2021
|
+0.20 / +2.04%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.04
|
8,900
|
|
1/26/2021
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.86
|
0
|
|
1/25/2021
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.86
|
0
|
|
1/22/2021
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.86
|
0
|
|
1/21/2021
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.86
|
0
|
|
1/20/2021
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.86
|
0
|
|
1/19/2021
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.86
|
0
|
|
1/18/2021
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.86
|
0
|
|
1/15/2021
|
-0.80 / -7.77%
|
10.30
|
10.30
|
9.50
|
9.50
|
9.81
|
8.58
|
5,000
|
|
1/14/2021
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.31
|
500
|
|
1/13/2021
|
-1.60 / -13.33%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.28
|
9.40
|
2,000
|
|
1/12/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.84
|
0
|
|
1/11/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.84
|
0
|
|
|