Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KPLT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 9.92 | -1.35 | -11.98% | 11.30 | 11.30 | 9.405 | 135,956 |
| Sep 20 2024 | 11.27 | -0.39 | -3.34% | 11.47 | 11.47 | 10.22 | 35,847 |
| Sep 19 2024 | 11.66 | 0.23 | 2.01% | 11.68 | 12.98 | 11.31 | 44,286 |
| Sep 18 2024 | 11.43 | -0.20 | -1.72% | 11.65 | 11.7899 | 11.40 | 7,328 |
| Sep 17 2024 | 11.63 | 0.52 | 4.68% | 11.28 | 11.874 | 11.22 | 25,462 |
| Sep 16 2024 | 11.11 | -0.19 | -1.68% | 11.42 | 11.87 | 11.08 | 10,814 |
| Sep 13 2024 | 11.30 | 0.65 | 6.10% | 10.76 | 11.65 | 10.76 | 14,634 |
| Sep 12 2024 | 10.65 | 0.83 | 8.45% | 9.84 | 11.04 | 9.8301 | 26,140 |
| Sep 11 2024 | 9.82 | 0.45 | 4.80% | 9.42 | 9.82 | 9.20 | 14,574 |
| Sep 10 2024 | 9.37 | -0.41 | -4.19% | 9.63 | 9.68 | 9.215 | 17,727 |
| Sep 09 2024 | 9.78 | -0.42 | -4.12% | 10.21 | 10.82 | 9.78 | 12,491 |
| Sep 06 2024 | 10.20 | -0.43 | -4.05% | 10.74 | 10.74 | 9.838 | 14,619 |
| Sep 05 2024 | 10.63 | -0.42 | -3.80% | 11.10 | 11.425 | 10.63 | 16,671 |
| Sep 04 2024 | 11.05 | -1.20 | -9.80% | 12.24 | 12.85 | 11.01 | 15,458 |
| Sep 03 2024 | 12.25 | -0.80 | -6.13% | 12.98 | 13.50 | 12.25 | 32,543 |
| Aug 30 2024 | 13.05 | 0.06 | 0.46% | 12.98 | 13.49 | 12.97 | 27,989 |
| Aug 29 2024 | 12.99 | 0.08 | 0.62% | 13.03 | 13.50 | 12.97 | 6,621 |
| Aug 28 2024 | 12.91 | -0.05 | -0.39% | 13.03 | 13.38 | 12.72 | 39,860 |
| Aug 27 2024 | 12.96 | 0.03 | 0.23% | 13.04 | 14.06 | 12.60 | 84,367 |
| Aug 26 2024 | 12.93 | 1.28 | 10.99% | 11.61 | 13.49 | 11.61 | 97,387 |
| Aug 23 2024 | 11.65 | -0.03 | -0.26% | 11.64 | 11.88 | 11.54 | 13,527 |
| Aug 22 2024 | 11.68 | 0.25 | 2.19% | 11.40 | 12.84 | 11.0579 | 26,082 |
| Aug 21 2024 | 11.43 | 0.14 | 1.24% | 11.29 | 12.00 | 11.1001 | 15,253 |
| Aug 20 2024 | 11.29 | 0.04 | 0.36% | 11.40 | 12.499 | 11.06 | 16,268 |
| Aug 19 2024 | 11.25 | -0.73 | -6.09% | 12.01 | 12.48 | 10.94 | 47,539 |
| Aug 16 2024 | 11.98 | -1.55 | -11.46% | 13.26 | 14.14 | 11.90 | 36,840 |
| Aug 15 2024 | 13.53 | -0.17 | -1.24% | 13.52 | 14.39 | 13.30 | 135,609 |
| Aug 14 2024 | 13.70 | -2.89 | -17.42% | 14.80 | 15.1999 | 12.7301 | 157,297 |
| Aug 13 2024 | 16.59 | 0.39 | 2.41% | 16.20 | 17.5582 | 15.80 | 20,721 |
| Aug 12 2024 | 16.20 | -1.71 | -9.55% | 17.57 | 18.43 | 16.11 | 16,739 |
| Aug 09 2024 | 17.91 | -0.91 | -4.84% | 18.60 | 19.50 | 17.414 | 26,153 |
| Aug 08 2024 | 18.82 | 0.47 | 2.56% | 18.38 | 20.00 | 17.5701 | 33,460 |
| Aug 07 2024 | 18.35 | -0.15 | -0.81% | 18.96 | 19.74 | 18.04 | 66,324 |
| Aug 06 2024 | 18.50 | 0.47 | 2.61% | 18.38 | 19.9771 | 17.50 | 34,926 |
| Aug 05 2024 | 18.03 | 0.48 | 2.74% | 16.76 | 19.25 | 16.30 | 66,896 |
| Aug 02 2024 | 17.55 | -1.72 | -8.93% | 18.69 | 19.31 | 16.95 | 25,176 |
| Aug 01 2024 | 19.27 | -1.53 | -7.34% | 20.89 | 21.1406 | 19.00 | 40,199 |
| Jul 31 2024 | 20.7966 | 0.54 | 2.65% | 20.68 | 21.50 | 20.29 | 40,303 |
| Jul 30 2024 | 20.26 | -0.86 | -4.07% | 20.99 | 21.5467 | 20.06 | 58,648 |
| Jul 29 2024 | 21.12 | 1.33 | 6.72% | 20.06 | 21.8799 | 20.00 | 33,259 |
| Jul 26 2024 | 19.79 | 0.95 | 5.04% | 18.97 | 19.98 | 18.54 | 84,822 |
| Jul 25 2024 | 18.84 | 0.14 | 0.72% | 18.60 | 19.09 | 18.34 | 28,684 |
| Jul 24 2024 | 18.705 | 0.01 | 0.08% | 18.52 | 19.6415 | 18.19 | 57,067 |
| Jul 23 2024 | 18.69 | -0.52 | -2.71% | 19.24 | 19.49 | 18.2501 | 64,764 |
| Jul 22 2024 | 19.21 | 0.32 | 1.69% | 18.88 | 19.60 | 18.695 | 38,223 |
| Jul 19 2024 | 18.89 | -0.34 | -1.77% | 19.24 | 20.08 | 18.545 | 23,882 |
| Jul 18 2024 | 19.23 | -0.39 | -1.99% | 19.73 | 20.6799 | 19.19 | 32,280 |
| Jul 17 2024 | 19.62 | 0.58 | 3.05% | 19.18 | 20.0428 | 18.725 | 16,110 |
| Jul 16 2024 | 19.04 | 0.16 | 0.85% | 19.49 | 19.50 | 18.70 | 32,123 |
| Jul 15 2024 | 18.88 | 1.56 | 9.01% | 17.40 | 19.71 | 16.4512 | 30,894 |
| Jul 12 2024 | 17.32 | 0.21 | 1.23% | 17.36 | 17.745 | 17.07 | 8,194 |
| Jul 11 2024 | 17.11 | 0.38 | 2.27% | 17.04 | 17.3998 | 16.59 | 20,993 |
| Jul 10 2024 | 16.73 | 0.23 | 1.39% | 16.38 | 16.94 | 15.81 | 28,009 |
| Jul 09 2024 | 16.50 | 0.49 | 3.06% | 16.11 | 16.83 | 15.6928 | 22,962 |
| Jul 08 2024 | 16.01 | -0.27 | -1.66% | 16.10 | 16.672 | 15.545 | 35,262 |
| Jul 05 2024 | 16.28 | 0.81 | 5.24% | 15.27 | 16.4999 | 15.27 | 30,746 |
| Jul 03 2024 | 15.47 | -0.33 | -2.09% | 15.63 | 16.00 | 15.34 | 15,888 |
| Jul 02 2024 | 15.80 | 0.23 | 1.48% | 15.80 | 16.36 | 15.76 | 15,308 |
| Jul 01 2024 | 15.57 | -1.26 | -7.49% | 16.74 | 17.19 | 15.57 | 22,201 |
| Jun 28 2024 | 16.83 | 0.00 | 0.00% | 16.83 | 16.83 | 16.83 | 0 |
| Jun 27 2024 | 16.83 | -0.07 | -0.41% | 16.82 | 16.85 | 16.392 | 12,974 |
| Jun 26 2024 | 16.90 | -0.09 | -0.53% | 16.77 | 17.0955 | 16.2167 | 9,535 |
