Register for real-time alerts, custom portfolio, and market movers
KYMR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 36.01 | 1.06 | 3.03% | 35.02 | 36.86 | 35.00 | 378,756 |
| May 17 2024 | 34.95 | -0.65 | -1.83% | 35.69 | 35.69 | 34.52 | 493,095 |
| May 16 2024 | 35.60 | -0.34 | -0.95% | 35.94 | 36.02 | 34.76 | 484,461 |
| May 15 2024 | 35.94 | 0.85 | 2.42% | 35.67 | 36.91 | 35.205 | 668,682 |
| May 14 2024 | 35.09 | -3.27 | -8.52% | 38.95 | 39.63 | 34.145 | 1,030,019 |
| May 13 2024 | 38.36 | 0.46 | 1.21% | 37.91 | 39.02 | 37.91 | 439,473 |
| May 10 2024 | 37.90 | -0.71 | -1.84% | 38.69 | 38.93 | 37.66 | 333,731 |
| May 09 2024 | 38.61 | 0.11 | 0.29% | 38.50 | 39.44 | 38.37 | 450,442 |
| May 08 2024 | 38.50 | 0.06 | 0.16% | 38.02 | 38.91 | 37.65 | 453,270 |
| May 07 2024 | 38.44 | 0.14 | 0.37% | 38.57 | 39.06 | 38.08 | 331,904 |
| May 06 2024 | 38.30 | 0.90 | 2.41% | 37.71 | 38.52 | 37.19 | 426,797 |
| May 03 2024 | 37.40 | 1.10 | 3.03% | 37.35 | 38.21 | 36.055 | 529,668 |
| May 02 2024 | 36.30 | 0.06 | 0.17% | 36.17 | 36.83 | 35.055 | 502,668 |
| May 01 2024 | 36.24 | 2.62 | 7.79% | 33.69 | 37.83 | 33.52 | 637,582 |
| Apr 30 2024 | 33.62 | -1.04 | -3.00% | 34.13 | 34.47 | 33.4784 | 481,501 |
| Apr 29 2024 | 34.66 | 1.29 | 3.87% | 33.75 | 34.71 | 33.665 | 428,515 |
| Apr 26 2024 | 33.37 | 0.02 | 0.06% | 33.75 | 34.14 | 33.215 | 452,363 |
| Apr 25 2024 | 33.35 | -1.86 | -5.28% | 33.71 | 34.29 | 32.75 | 783,423 |
| Apr 24 2024 | 35.21 | -0.50 | -1.40% | 35.66 | 36.47 | 34.67 | 379,566 |
| Apr 23 2024 | 35.71 | 1.36 | 3.96% | 34.49 | 37.005 | 34.49 | 437,029 |
| Apr 22 2024 | 34.35 | 0.38 | 1.12% | 34.87 | 35.365 | 33.85 | 417,209 |
| Apr 19 2024 | 33.97 | -1.15 | -3.27% | 34.98 | 35.53 | 33.35 | 627,447 |
| Apr 18 2024 | 35.12 | 1.36 | 4.03% | 33.67 | 35.57 | 33.67 | 619,727 |
| Apr 17 2024 | 33.76 | -0.17 | -0.50% | 34.39 | 34.46 | 33.17 | 433,665 |
| Apr 16 2024 | 33.93 | -0.46 | -1.34% | 33.79 | 34.76 | 33.67 | 473,426 |
| Apr 15 2024 | 34.39 | -1.19 | -3.34% | 35.81 | 35.82 | 34.20 | 528,869 |
| Apr 12 2024 | 35.58 | -1.63 | -4.38% | 36.81 | 36.92 | 34.745 | 598,100 |
| Apr 11 2024 | 37.21 | 1.88 | 5.32% | 35.72 | 37.32 | 35.43 | 469,853 |
| Apr 10 2024 | 35.33 | -2.28 | -6.06% | 35.45 | 36.43 | 35.07 | 649,553 |
| Apr 09 2024 | 37.61 | 1.24 | 3.41% | 36.53 | 37.64 | 35.975 | 494,947 |
| Apr 08 2024 | 36.37 | -0.03 | -0.08% | 36.70 | 37.18 | 35.88 | 296,257 |
| Apr 05 2024 | 36.40 | 0.16 | 0.44% | 35.635 | 37.16 | 35.50 | 416,726 |
| Apr 04 2024 | 36.24 | -0.89 | -2.40% | 37.42 | 38.05 | 36.035 | 471,942 |
| Apr 03 2024 | 37.13 | -0.51 | -1.35% | 37.27 | 38.09 | 36.59 | 591,871 |
| Apr 02 2024 | 37.64 | -1.78 | -4.52% | 38.26 | 38.61 | 36.755 | 531,258 |
| Apr 01 2024 | 39.42 | -0.78 | -1.94% | 40.34 | 40.55 | 38.21 | 528,318 |
| Mar 28 2024 | 40.20 | 0.03 | 0.07% | 40.22 | 40.62 | 39.34 | 544,045 |
| Mar 27 2024 | 40.17 | 0.68 | 1.72% | 39.98 | 40.21 | 38.96 | 670,966 |
| Mar 26 2024 | 39.49 | -0.01 | -0.03% | 40.06 | 40.36 | 38.99 | 382,439 |
| Mar 25 2024 | 39.50 | -1.22 | -3.00% | 40.63 | 41.33 | 39.28 | 302,071 |
| Mar 22 2024 | 40.72 | -0.10 | -0.24% | 40.95 | 41.30 | 39.99 | 323,323 |
| Mar 21 2024 | 40.82 | 0.49 | 1.21% | 41.00 | 41.89 | 40.42 | 644,744 |
| Mar 20 2024 | 40.33 | 0.76 | 1.92% | 39.56 | 40.42 | 38.75 | 695,976 |
| Mar 19 2024 | 39.57 | 0.25 | 0.64% | 39.16 | 40.30 | 38.78 | 1,672,207 |
| Mar 18 2024 | 39.32 | -1.26 | -3.10% | 40.52 | 41.24 | 39.08 | 1,147,197 |
| Mar 15 2024 | 40.58 | 1.07 | 2.71% | 39.13 | 41.50 | 39.13 | 2,004,562 |
| Mar 14 2024 | 39.51 | -2.79 | -6.60% | 41.62 | 42.255 | 39.23 | 889,106 |
| Mar 13 2024 | 42.30 | 0.45 | 1.08% | 41.50 | 43.10 | 41.50 | 742,476 |
| Mar 12 2024 | 41.85 | -0.44 | -1.04% | 42.00 | 43.07 | 41.34 | 670,293 |
| Mar 11 2024 | 42.29 | -1.20 | -2.76% | 43.57 | 44.14 | 42.095 | 516,198 |
| Mar 08 2024 | 43.49 | 0.79 | 1.85% | 43.62 | 44.23 | 42.32 | 381,173 |
| Mar 07 2024 | 42.70 | 0.84 | 2.01% | 42.04 | 43.57 | 41.51 | 533,342 |
| Mar 06 2024 | 41.86 | -0.04 | -0.10% | 42.56 | 43.24 | 41.07 | 534,223 |
| Mar 05 2024 | 41.90 | -0.70 | -1.64% | 41.87 | 42.61 | 41.52 | 389,867 |
| Mar 04 2024 | 42.60 | -0.90 | -2.07% | 44.14 | 44.14 | 41.03 | 528,548 |
| Mar 01 2024 | 43.50 | 0.80 | 1.87% | 43.07 | 44.98 | 42.92 | 713,057 |
| Feb 29 2024 | 42.70 | -0.55 | -1.27% | 44.17 | 44.59 | 42.58 | 664,928 |
| Feb 28 2024 | 43.25 | -0.32 | -0.73% | 42.95 | 44.27 | 42.6901 | 496,593 |
| Feb 27 2024 | 43.57 | 0.13 | 0.30% | 44.47 | 45.31 | 43.1601 | 806,403 |
| Feb 26 2024 | 43.44 | 1.60 | 3.82% | 41.77 | 44.55 | 41.60 | 828,421 |
| Feb 23 2024 | 41.84 | 1.35 | 3.33% | 40.93 | 42.15 | 40.03 | 700,006 |
| Feb 22 2024 | 40.49 | 1.82 | 4.71% | 39.80 | 42.68 | 38.80 | 858,729 |
| Feb 21 2024 | 38.67 | 0.64 | 1.68% | 37.42 | 39.22 | 37.39 | 524,016 |
