KWSE:KRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.36	0.36	0.35	0.35	0.35	-1.12%	4,180,580
Apr 27, 2026	0.35	0.36	0.35	0.36	0.36	1.42%	12,327,320
Apr 26, 2026	0.34	0.35	0.34	0.35	0.35	3.53%	28,257,140
Apr 23, 2026	0.33	0.34	0.33	0.34	0.34	3.34%	22,559,830
Apr 22, 2026	0.33	0.33	0.33	0.33	0.33	-0.30%	14,821,520
Apr 21, 2026	0.33	0.34	0.33	0.33	0.33	0.30%	10,079,500
Apr 20, 2026	0.33	0.33	0.33	0.33	0.33	-	2,931,916
Apr 19, 2026	0.33	0.33	0.33	0.33	0.33	0.30%	4,922,743
Apr 16, 2026	0.33	0.33	0.33	0.33	0.33	-0.30%	2,355,526
Apr 15, 2026	0.33	0.33	0.33	0.33	0.33	-1.20%	5,259,091
Apr 14, 2026	0.33	0.33	0.33	0.33	0.33	0.60%	3,977,368
Apr 13, 2026	0.33	0.33	0.33	0.33	0.33	0.61%	2,772,099
Apr 12, 2026	0.33	0.33	0.33	0.33	0.33	-0.60%	436,652
Apr 9, 2026	0.33	0.34	0.33	0.33	0.33	-0.60%	2,295,300
Apr 8, 2026	0.34	0.35	0.33	0.33	0.33	1.83%	6,128,767
Apr 7, 2026	0.33	0.33	0.33	0.33	0.33	-0.61%	282,883
Apr 6, 2026	0.33	0.33	0.33	0.33	0.33	0.30%	2,546,967
Apr 5, 2026	0.33	0.33	0.33	0.33	0.33	-0.30%	234,299
Apr 2, 2026	0.33	0.33	0.33	0.33	0.33	0.30%	1,333,006
Apr 1, 2026	0.34	0.34	0.33	0.33	0.33	-3.53%	1,634,836
Mar 31, 2026	0.34	0.34	0.33	0.34	0.34	1.80%	1,521,940
Mar 30, 2026	0.34	0.34	0.33	0.33	0.33	-0.60%	269,834
Mar 29, 2026	0.34	0.34	0.33	0.34	0.34	-0.59%	557,183
Mar 26, 2026	0.34	0.34	0.34	0.34	0.34	-	349,905
Mar 25, 2026	0.34	0.34	0.34	0.34	0.34	-0.29%	478,258
Mar 24, 2026	0.34	0.34	0.34	0.34	0.34	0.30%	1,012,207
Mar 18, 2026	0.35	0.35	0.34	0.34	0.34	-	481,301
Mar 17, 2026	0.34	0.34	0.34	0.34	0.34	-0.59%	2,895,601
Mar 16, 2026	0.34	0.34	0.34	0.34	0.34	0.29%	806,368
Mar 15, 2026	0.35	0.35	0.34	0.34	0.34	-2.87%	2,454,570
Mar 12, 2026	0.35	0.35	0.35	0.35	0.35	-0.85%	1,258,215
Mar 11, 2026	0.36	0.36	0.35	0.35	0.35	-0.56%	547,116
Mar 10, 2026	0.35	0.35	0.35	0.35	0.35	2.31%	6,512,649
Mar 9, 2026	0.35	0.36	0.35	0.35	0.35	-1.14%	2,561,724
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