Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: KAPA )

1.600 +0.100 (+6.67%)
Official Closing Price Updated: 8:00 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 1.550 1.870 1.410 1.600 266,506 +0.10(+6.67%)
Nov 21, 2024 1.460 1.549 1.370 1.500 210,306 +0.04(+2.74%)
Nov 20, 2024 1.450 1.534 1.410 1.460 87,495 -0.01(-0.68%)
Nov 19, 2024 1.560 1.617 1.400 1.470 164,063 -0.24(-14.04%)
Nov 18, 2024 1.590 1.855 1.590 1.710 215,922 +0.16(+10.32%)
Nov 15, 2024 2.060 2.070 1.550 1.550 273,556 -0.51(-24.59%)
Nov 14, 2024 2.120 2.330 1.880 2.055 704,161 -0.15(-6.99%)
Nov 13, 2024 2.550 2.750 1.690 2.210 11,037,323 +0.16(+7.58%)
Nov 12, 2024 1.400 2.210 1.370 2.054 1,406,267 +0.69(+51.05%)
Nov 11, 2024 1.380 1.380 1.300 1.360 28,055 +0.02(+1.49%)
Nov 08, 2024 1.400 1.400 1.310 1.340 15,764 -0.03(-2.19%)
Nov 07, 2024 1.310 1.393 1.300 1.370 5,688 +0.03(+2.24%)
Nov 06, 2024 1.310 1.420 1.310 1.340 13,395 +0.00(+0.00%)
Nov 05, 2024 1.388 1.408 1.250 1.340 26,118 -0.01(-0.74%)
Nov 04, 2024 1.410 1.435 1.350 1.350 18,265 +0.01(+0.75%)
Nov 01, 2024 1.317 1.340 1.317 1.340 936 +0.03(+2.29%)
Oct 31, 2024 1.390 1.510 1.280 1.310 38,525 -0.04(-2.96%)
Oct 30, 2024 1.440 1.440 1.310 1.350 6,975 +0.01(+0.75%)
Oct 29, 2024 1.430 1.510 1.300 1.340 76,841 -0.10(-6.94%)
Oct 28, 2024 1.430 1.510 1.380 1.440 25,995 -0.01(-0.69%)
Oct 25, 2024 1.510 1.510 1.420 1.450 35,346 -0.05(-3.33%)
Oct 24, 2024 1.580 1.580 1.348 1.500 33,410 +0.09(+6.61%)
Oct 23, 2024 1.460 1.480 1.310 1.407 19,253 -0.04(-2.97%)
Oct 22, 2024 1.520 1.523 1.450 1.450 14,094 -0.05(-3.33%)
Oct 21, 2024 1.520 1.520 1.450 1.500 47,700 +0.02(+1.34%)
Oct 18, 2024 1.490 1.530 1.330 1.480 26,673 +0.01(+0.69%)
Oct 17, 2024 1.490 1.600 1.440 1.470 57,070 -0.05(-3.29%)
Oct 16, 2024 1.650 1.690 1.440 1.520 67,711 -0.03(-1.94%)
Oct 15, 2024 1.600 1.637 1.440 1.550 53,752 +0.03(+1.97%)
Oct 14, 2024 1.530 1.640 1.480 1.520 96,380 +0.11(+7.80%)
Oct 11, 2024 1.430 1.540 1.400 1.410 42,074 -0.06(-4.08%)
Oct 10, 2024 1.400 1.590 1.361 1.470 69,816 -0.01(-0.47%)
Oct 09, 2024 1.490 1.540 1.450 1.477 37,855 -0.00(-0.21%)
Oct 08, 2024 1.330 1.500 1.250 1.480 63,691 +0.19(+14.73%)
Oct 07, 2024 1.320 1.370 1.240 1.290 14,844 -0.03(-2.64%)
Oct 04, 2024 1.420 1.420 1.250 1.325 48,304 -0.04(-2.57%)
Oct 03, 2024 1.260 1.360 1.250 1.360 10,781 +0.04(+3.03%)
Oct 02, 2024 1.320 1.480 1.240 1.320 145,822 -0.04(-2.94%)
Oct 01, 2024 1.520 1.580 1.220 1.360 90,564 -0.21(-13.38%)
Sep 30, 2024 1.600 1.600 1.500 1.570 92,840 +0.03(+1.95%)
Sep 27, 2024 1.500 1.690 1.500 1.540 95,774 -0.11(-6.95%)
Sep 26, 2024 1.870 1.870 1.510 1.655 325,973 -0.21(-11.02%)
Sep 25, 2024 2.100 2.100 1.680 1.860 548,458 -0.15(-7.46%)
Sep 24, 2024 2.070 2.150 2.000 2.010 2,102,634 +0.01(+0.50%)
Sep 23, 2024 2.280 2.280 1.910 2.000 110,260 -0.19(-8.68%)
Sep 20, 2024 2.350 2.356 1.640 2.190 242,302 -0.09(-3.95%)
Sep 19, 2024 2.250 2.460 2.180 2.280 58,502 -0.02(-0.87%)
Sep 18, 2024 2.500 2.600 2.040 2.300 126,807 -0.16(-6.50%)
Sep 17, 2024 2.600 2.670 2.200 2.460 272,532 -0.14(-5.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.