KAPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	35.56	35.64	35.51	35.53	35.53	-0.73%	12,270
Mar 5, 2026	35.87	35.89	35.69	35.79	35.79	-0.14%	3,369
Mar 4, 2026	35.81	35.89	35.79	35.84	35.84	0.15%	4,782
Mar 3, 2026	35.67	35.83	35.60	35.79	35.79	-0.09%	11,071
Mar 2, 2026	35.83	35.85	35.79	35.82	35.82	-0.06%	13,995
Feb 27, 2026	35.80	35.84	35.76	35.84	35.84	-0.02%	12,815
Feb 26, 2026	35.83	35.87	35.81	35.85	35.85	0.06%	2,748
Feb 25, 2026	35.86	35.86	35.79	35.83	35.83	0.11%	42,366
Feb 24, 2026	35.81	35.83	35.77	35.79	35.79	0.25%	5,451
Feb 23, 2026	35.69	35.79	35.69	35.70	35.70	-0.17%	3,463
Feb 20, 2026	35.72	35.80	35.72	35.76	35.76	0.01%	12,012
Feb 19, 2026	35.82	35.82	35.72	35.76	35.76	0.02%	2,903
Feb 18, 2026	35.80	35.83	35.75	35.75	35.75	0.08%	6,882
Feb 17, 2026	35.75	35.77	35.71	35.72	35.72	0.08%	2,601
Feb 13, 2026	35.74	35.74	35.69	35.69	35.69	0.17%	2,453
Feb 12, 2026	35.73	35.73	35.63	35.63	35.63	-0.34%	2,934
Feb 11, 2026	35.80	35.80	35.72	35.75	35.75	0.03%	7,062
Feb 10, 2026	35.79	35.81	35.73	35.74	35.74	-	21,507
Feb 9, 2026	35.73	35.78	35.70	35.74	35.74	0.11%	5,506
Feb 6, 2026	35.54	35.75	35.54	35.70	35.70	0.54%	11,748
Feb 5, 2026	35.68	35.68	35.50	35.51	35.51	-0.23%	3,700
Feb 4, 2026	35.70	35.70	35.59	35.59	35.59	-0.25%	12,479
Feb 3, 2026	35.69	35.71	35.58	35.68	35.68	0.08%	12,328
Feb 2, 2026	35.57	35.69	35.57	35.65	35.65	0.20%	17,681
Jan 30, 2026	35.59	35.61	35.57	35.58	35.58	-0.14%	5,783
Jan 29, 2026	35.66	35.66	35.60	35.63	35.63	-0.06%	4,063
Jan 28, 2026	35.69	35.69	35.64	35.65	35.65	-0.06%	13,284
Jan 27, 2026	35.65	35.67	35.65	35.67	35.67	0.08%	7,287
Jan 26, 2026	35.64	35.70	35.63	35.64	35.64	-0.07%	6,574
Jan 23, 2026	35.71	35.71	35.63	35.67	35.66	0.01%	7,391
Jan 22, 2026	35.69	35.71	35.66	35.66	35.66	0.08%	6,096
Jan 21, 2026	35.58	35.67	35.55	35.63	35.63	0.24%	7,317
Jan 20, 2026	35.50	35.59	35.50	35.55	35.54	-0.27%	33,676
Jan 16, 2026	35.61	35.66	35.60	35.64	35.64	0.05%	9,968
Jan 15, 2026	35.57	35.66	35.57	35.62	35.62	0.14%	8,012
Jan 14, 2026	35.59	35.59	35.50	35.57	35.57	0.12%	3,351
Jan 13, 2026	35.62	35.62	35.53	35.53	35.53	-0.03%	13,081
Jan 12, 2026	35.57	35.59	35.50	35.54	35.54	-0.01%	7,438
Jan 9, 2026	35.60	35.60	35.50	35.55	35.54	0.24%	6,892
Jan 8, 2026	35.45	35.50	35.45	35.46	35.46	0.06%	5,586
Jan 7, 2026	35.41	35.44	35.41	35.44	35.44	0.06%	1,757
Jan 6, 2026	35.37	35.45	35.34	35.42	35.42	0.17%	30,013
Jan 5, 2026	35.34	35.40	35.33	35.36	35.36	0.29%	9,568
Jan 2, 2026	35.17	35.26	35.14	35.26	35.26	0.36%	3,186
Dec 31, 2025	35.18	35.25	35.13	35.13	35.13	-0.29%	4,454
Dec 30, 2025	35.34	35.34	35.20	35.23	35.23	-0.10%	4,682
Dec 29, 2025	35.24	35.32	35.24	35.27	35.27	0.11%	13,105
Dec 26, 2025	35.23	35.27	35.19	35.23	35.23	-0.10%	9,375
Dec 24, 2025	35.21	35.27	35.21	35.27	35.27	0.16%	1,112
Dec 23, 2025	35.18	35.26	35.18	35.21	35.21	-0.03%	23,193
Dec 22, 2025	35.27	35.27	35.22	35.22	35.22	0.28%	16,420
Dec 19, 2025	35.12	35.17	35.11	35.12	35.12	0.11%	16,727
Dec 18, 2025	35.10	35.10	34.99	35.08	35.08	0.43%	5,403
Dec 17, 2025	35.08	35.12	34.93	34.93	34.93	-0.34%	15,641
Dec 16, 2025	35.03	35.07	34.99	35.05	35.05	-0.03%	6,924
Dec 15, 2025	35.06	35.10	35.03	35.06	35.06	-0.03%	2,565
Dec 12, 2025	35.20	35.20	35.06	35.07	35.07	-0.31%	3,794
Dec 11, 2025	35.19	35.19	35.10	35.18	35.18	0.34%	7,441
Dec 10, 2025	34.99	35.13	34.98	35.06	35.06	0.34%	5,108
Dec 9, 2025	34.95	34.98	34.93	34.94	34.94	0.09%	4,793
Dec 8, 2025	34.98	35.00	34.91	34.91	34.91	-0.17%	7,764
Dec 5, 2025	34.96	34.99	34.94	34.97	34.97	-0.01%	9,946
Dec 4, 2025	34.91	34.97	34.89	34.97	34.97	0.27%	5,794
Dec 3, 2025	34.74	34.93	34.74	34.88	34.88	0.43%	4,840
Dec 2, 2025	34.76	34.77	34.73	34.73	34.73	-0.04%	3,332
Dec 1, 2025	34.67	34.79	34.67	34.75	34.75	-0.17%	1,962
Nov 28, 2025	34.79	34.80	34.75	34.80	34.80	0.06%	1,190
Nov 26, 2025	34.59	34.79	34.59	34.78	34.78	0.41%	4,180
Nov 25, 2025	34.48	34.66	34.48	34.64	34.64	0.76%	3,840
Nov 24, 2025	34.15	34.38	34.15	34.38	34.38	0.74%	2,917
Nov 21, 2025	33.85	34.13	33.85	34.13	34.13	1.05%	4,703
Nov 20, 2025	34.35	34.35	33.77	33.77	33.77	-0.78%	6,070
Nov 19, 2025	34.08	34.08	33.97	34.04	34.04	0.10%	7,923
Nov 18, 2025	33.85	34.01	33.85	34.01	34.00	0.25%	10,522
Nov 17, 2025	34.12	34.24	33.92	33.92	33.92	-0.80%	17,896
Nov 14, 2025	34.11	34.24	34.11	34.19	34.19	0.23%	2,709
Nov 13, 2025	34.35	34.35	34.07	34.12	34.12	-1.06%	9,833
Nov 12, 2025	34.45	34.48	34.44	34.48	34.48	-0.03%	15,880
Nov 11, 2025	34.42	34.53	34.42	34.49	34.49	-0.11%	8,348
Nov 10, 2025	34.46	34.54	34.45	34.53	34.53	0.70%	4,297
Nov 7, 2025	34.15	34.29	34.09	34.29	34.29	0.11%	15,278
Nov 6, 2025	34.37	34.40	34.24	34.26	34.25	-0.56%	5,948
Nov 5, 2025	34.35	34.49	34.35	34.45	34.45	0.50%	3,048
Nov 4, 2025	34.22	34.34	34.22	34.28	34.28	-0.46%	5,737
Nov 3, 2025	34.42	34.43	34.32	34.43	34.43	-0.05%	21,401
Oct 31, 2025	34.41	34.51	34.37	34.45	34.45	0.03%	9,459
Oct 30, 2025	34.52	34.53	34.39	34.44	34.44	-0.09%	7,614
Oct 29, 2025	34.59	34.61	34.47	34.47	34.47	-0.42%	1,998
Oct 28, 2025	34.59	34.64	34.59	34.62	34.62	-0.09%	7,453
Oct 27, 2025	34.69	34.69	34.59	34.65	34.65	0.04%	3,843
Oct 24, 2025	34.58	34.67	34.58	34.63	34.63	0.43%	2,403
Oct 23, 2025	34.41	34.48	34.40	34.48	34.48	0.41%	1,165
Oct 22, 2025	34.33	34.35	34.31	34.34	34.34	-0.48%	1,304
Oct 21, 2025	34.46	34.54	34.46	34.51	34.51	-0.04%	5,645
Oct 20, 2025	34.35	34.52	34.35	34.52	34.52	0.85%	6,066
Oct 17, 2025	34.22	34.23	34.11	34.23	34.23	0.06%	8,603
Oct 16, 2025	34.47	34.61	34.20	34.21	34.21	-0.81%	11,971
Oct 15, 2025	34.53	34.62	34.40	34.49	34.49	0.17%	7,192
Oct 14, 2025	34.25	34.45	34.25	34.43	34.43	0.39%	64,515
Oct 13, 2025	34.19	34.34	34.19	34.30	34.30	0.80%	15,595