KWSE:KRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 8, 2026	0.35	0.35	0.35	0.35	0.35	0.57%	2,711,678
Mar 5, 2026	0.35	0.35	0.35	0.35	0.35	2.05%	3,800,350
Mar 4, 2026	0.34	0.34	0.34	0.34	0.34	-0.29%	1,474,622
Mar 3, 2026	0.35	0.35	0.34	0.34	0.34	-0.87%	4,337,308
Mar 2, 2026	0.33	0.35	0.32	0.35	0.35	-	1,558,688
Feb 24, 2026	0.35	0.35	0.34	0.35	0.35	-0.29%	547,374
Feb 23, 2026	0.35	0.35	0.35	0.35	0.35	-	1,627,023
Feb 22, 2026	0.35	0.35	0.34	0.35	0.35	-0.29%	5,748,757
Feb 19, 2026	0.35	0.35	0.34	0.35	0.35	-1.70%	1,363,824
Feb 18, 2026	0.35	0.35	0.35	0.35	0.35	0.28%	582,577
Feb 17, 2026	0.35	0.35	0.35	0.35	0.35	-0.28%	497,870
Feb 16, 2026	0.35	0.35	0.35	0.35	0.35	0.57%	3,963,852
Feb 15, 2026	0.35	0.36	0.35	0.35	0.35	-0.57%	788,614
Feb 12, 2026	0.36	0.36	0.35	0.35	0.35	-0.56%	761,259
Feb 11, 2026	0.36	0.36	0.35	0.36	0.36	-0.84%	822,285
Feb 10, 2026	0.36	0.36	0.35	0.36	0.36	-0.28%	1,143,580
Feb 9, 2026	0.36	0.36	0.36	0.36	0.36	-	2,170,574
Feb 8, 2026	0.36	0.36	0.35	0.36	0.36	1.70%	2,636,871
Feb 5, 2026	0.35	0.36	0.35	0.35	0.35	-0.56%	1,183,454
Feb 4, 2026	0.36	0.36	0.35	0.36	0.36	-	2,827,117
Feb 3, 2026	0.35	0.37	0.35	0.36	0.36	1.72%	3,477,104
Feb 2, 2026	0.35	0.35	0.35	0.35	0.35	-0.85%	4,150,433
Feb 1, 2026	0.36	0.36	0.35	0.35	0.35	0.57%	3,214,586
Jan 29, 2026	0.37	0.37	0.35	0.35	0.35	-3.85%	3,400,330
Jan 28, 2026	0.37	0.37	0.36	0.36	0.36	-0.55%	1,728,567
Jan 27, 2026	0.37	0.37	0.37	0.37	0.37	-0.81%	1,788,915
Jan 26, 2026	0.38	0.38	0.37	0.37	0.37	-2.12%	2,794,894
Jan 25, 2026	0.38	0.38	0.37	0.38	0.38	-0.53%	1,349,870
Jan 22, 2026	0.38	0.38	0.38	0.38	0.38	0.26%	3,181,526
Jan 21, 2026	0.38	0.38	0.38	0.38	0.38	0.53%	1,017,597
Jan 20, 2026	0.38	0.38	0.38	0.38	0.38	-0.27%	4,197,956
Jan 19, 2026	0.37	0.38	0.37	0.38	0.38	1.34%	2,249,658
Jan 15, 2026	0.38	0.38	0.37	0.37	0.37	-1.59%	1,474,629
Jan 14, 2026	0.38	0.38	0.37	0.38	0.38	0.53%	1,562,253
Jan 13, 2026	0.38	0.38	0.37	0.38	0.38	0.53%	4,401,070
Jan 12, 2026	0.38	0.38	0.37	0.37	0.37	-1.06%	8,222,038
Jan 11, 2026	0.38	0.38	0.37	0.38	0.38	-1.05%	5,054,932
Jan 8, 2026	0.39	0.39	0.38	0.38	0.38	-1.04%	1,182,213
Jan 7, 2026	0.39	0.39	0.38	0.39	0.39	-	7,278,901
Jan 6, 2026	0.38	0.39	0.38	0.39	0.39	1.05%	27,767,518
Jan 5, 2026	0.38	0.38	0.38	0.38	0.38	-0.52%	4,933,236
Jan 4, 2026	0.39	0.39	0.38	0.38	0.38	-	957,491
Dec 31, 2025	0.38	0.39	0.38	0.38	0.38	1.59%	4,256,709
Dec 30, 2025	0.39	0.39	0.37	0.38	0.38	-2.58%	4,693,146
Dec 29, 2025	0.39	0.39	0.39	0.39	0.39	-	1,682,485
Dec 28, 2025	0.39	0.39	0.39	0.39	0.39	-0.51%	696,120
Dec 25, 2025	0.39	0.39	0.39	0.39	0.39	1.30%	4,825,433
Dec 24, 2025	0.39	0.39	0.38	0.39	0.39	-0.52%	1,957,203
Dec 23, 2025	0.39	0.39	0.39	0.39	0.39	-0.51%	1,999,416
Dec 22, 2025	0.39	0.39	0.39	0.39	0.39	-0.77%	2,780,201
Dec 21, 2025	0.39	0.40	0.39	0.39	0.39	0.51%	8,443,531
Dec 18, 2025	0.39	0.39	0.39	0.39	0.39	-	4,091,487
Dec 17, 2025	0.40	0.40	0.39	0.39	0.39	-1.02%	4,978,672
Dec 16, 2025	0.40	0.40	0.39	0.39	0.39	-0.76%	4,247,609
Dec 15, 2025	0.40	0.40	0.40	0.40	0.40	-0.75%	5,496,453
Dec 14, 2025	0.40	0.40	0.40	0.40	0.40	0.25%	3,447,975
Dec 11, 2025	0.40	0.40	0.40	0.40	0.40	0.25%	6,134,603
Dec 10, 2025	0.40	0.40	0.39	0.40	0.40	0.25%	1,278,619
Dec 9, 2025	0.40	0.40	0.40	0.40	0.40	0.25%	8,613,631
Dec 8, 2025	0.39	0.40	0.39	0.40	0.40	1.28%	11,280,570
Dec 7, 2025	0.40	0.40	0.39	0.39	0.39	-1.01%	9,698,858
Dec 4, 2025	0.39	0.40	0.39	0.40	0.40	0.25%	2,221,979
Dec 3, 2025	0.39	0.39	0.39	0.39	0.39	0.25%	2,372,403
Dec 2, 2025	0.39	0.40	0.39	0.39	0.39	-	1,912,431
Dec 1, 2025	0.39	0.40	0.39	0.39	0.39	-	11,860,970
Nov 30, 2025	0.39	0.39	0.39	0.39	0.39	0.51%	1,588,514
Nov 27, 2025	0.39	0.39	0.39	0.39	0.39	-	1,999,484
Nov 26, 2025	0.39	0.39	0.39	0.39	0.39	0.26%	8,796,889
Nov 25, 2025	0.40	0.40	0.39	0.39	0.39	-1.27%	14,703,716
Nov 24, 2025	0.40	0.40	0.39	0.40	0.40	0.25%	11,298,130
Nov 23, 2025	0.40	0.40	0.39	0.39	0.39	-	8,139,637
Nov 20, 2025	0.39	0.40	0.39	0.39	0.39	0.51%	14,065,590
Nov 19, 2025	0.39	0.40	0.39	0.39	0.39	1.55%	26,707,040
Nov 18, 2025	0.39	0.39	0.36	0.39	0.39	-1.78%	10,866,480
Nov 17, 2025	0.40	0.40	0.39	0.39	0.39	-0.25%	15,657,090
Nov 16, 2025	0.41	0.41	0.39	0.39	0.39	-2.96%	4,803,472
Nov 13, 2025	0.41	0.41	0.41	0.41	0.41	-0.73%	1,610,331
Nov 12, 2025	0.41	0.41	0.40	0.41	0.41	0.99%	1,982,401
Nov 11, 2025	0.41	0.41	0.40	0.41	0.41	0.25%	3,880,258
Nov 10, 2025	0.41	0.41	0.40	0.40	0.40	-0.25%	3,479,185
Nov 9, 2025	0.41	0.41	0.40	0.41	0.41	-0.74%	2,190,090
Nov 6, 2025	0.41	0.41	0.40	0.41	0.41	0.49%	8,232,873
Nov 5, 2025	0.41	0.42	0.41	0.41	0.41	-0.98%	10,793,620
Nov 4, 2025	0.42	0.42	0.41	0.41	0.41	-3.30%	9,020,695
Nov 3, 2025	0.43	0.43	0.42	0.42	0.42	-0.47%	4,909,936
Nov 2, 2025	0.43	0.43	0.42	0.43	0.43	0.24%	7,187,504
Oct 30, 2025	0.42	0.43	0.42	0.43	0.43	0.24%	3,125,707
Oct 29, 2025	0.42	0.43	0.42	0.42	0.42	0.47%	3,620,645
Oct 28, 2025	0.42	0.43	0.41	0.42	0.42	1.44%	2,015,856
Oct 27, 2025	0.42	0.42	0.41	0.42	0.42	-0.48%	5,878,016
Oct 26, 2025	0.42	0.42	0.42	0.42	0.42	0.24%	1,046,154
Oct 23, 2025	0.42	0.42	0.41	0.42	0.42	-	5,466,979
Oct 22, 2025	0.42	0.42	0.41	0.42	0.42	-	12,013,530
Oct 21, 2025	0.42	0.42	0.42	0.42	0.42	-1.18%	13,058,250
Oct 20, 2025	0.42	0.43	0.42	0.42	0.42	0.72%	11,374,560
Oct 19, 2025	0.42	0.42	0.42	0.42	0.42	0.96%	13,679,330
Oct 16, 2025	0.42	0.45	0.41	0.42	0.42	1.47%	51,635,120
Oct 15, 2025	0.38	0.41	0.38	0.41	0.41	6.79%	16,542,270
Oct 14, 2025	0.38	0.39	0.38	0.38	0.38	0.26%	18,645,560
Oct 13, 2025	0.38	0.38	0.38	0.38	0.38	-	1,523,615