Register to chat with like-minded investors on our interactive forums.
KYOCY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 29 2024 | 11.25 | -0.34 | -2.93% | 11.50 | 11.50 | 11.20 | 396,546 |
| May 28 2024 | 11.59 | -0.05 | -0.43% | 11.65 | 12.11 | 11.56 | 1,169,596 |
| May 24 2024 | 11.64 | 0.05 | 0.43% | 11.63 | 11.65 | 11.581 | 405,808 |
| May 23 2024 | 11.59 | -0.14 | -1.19% | 12.03 | 12.03 | 11.57 | 1,016,379 |
| May 22 2024 | 11.73 | -0.07 | -0.59% | 11.64 | 11.77 | 11.64 | 187,463 |
| May 21 2024 | 11.80 | -0.17 | -1.42% | 11.90 | 11.90 | 11.79 | 55,968 |
| May 20 2024 | 11.97 | 0.05 | 0.42% | 11.9175 | 11.99 | 11.9075 | 98,891 |
| May 17 2024 | 11.92 | 0.13 | 1.10% | 11.64 | 11.995 | 11.64 | 93,364 |
| May 16 2024 | 11.79 | -0.16 | -1.34% | 11.98 | 11.98 | 11.79 | 64,109 |
| May 15 2024 | 11.95 | 0.00 | 0.00% | 11.8775 | 11.99 | 11.875 | 93,847 |
| May 14 2024 | 11.95 | 0.07 | 0.57% | 11.90 | 11.99 | 11.64 | 126,411 |
| May 13 2024 | 11.8825 | -0.16 | -1.31% | 11.895 | 11.94 | 11.86 | 122,601 |
| May 10 2024 | 12.04 | -0.15 | -1.23% | 12.54 | 12.54 | 11.68 | 72,931 |
| May 09 2024 | 12.19 | 0.02 | 0.16% | 12.125 | 12.22 | 12.095 | 124,503 |
| May 08 2024 | 12.17 | -0.15 | -1.22% | 12.135 | 12.17 | 12.12 | 69,897 |
| May 07 2024 | 12.32 | -0.11 | -0.88% | 12.2975 | 12.36 | 12.2975 | 149,491 |
| May 06 2024 | 12.43 | 0.04 | 0.32% | 12.33 | 12.46 | 12.33 | 68,915 |
| May 03 2024 | 12.39 | 0.19 | 1.56% | 12.2175 | 12.39 | 12.2175 | 173,482 |
| May 02 2024 | 12.20 | 0.26 | 2.18% | 11.83 | 12.21 | 11.83 | 98,797 |
| May 01 2024 | 11.94 | -0.19 | -1.57% | 12.0175 | 12.11 | 11.82 | 183,606 |
| Apr 30 2024 | 12.13 | 0.33 | 2.80% | 12.23 | 12.265 | 12.10 | 127,853 |
| Apr 29 2024 | 11.80 | -0.04 | -0.34% | 12.13 | 12.13 | 11.75 | 120,007 |
| Apr 26 2024 | 11.84 | -0.60 | -4.82% | 12.08 | 12.21 | 11.5261 | 106,996 |
| Apr 25 2024 | 12.44 | 0.00 | 0.04% | 12.25 | 12.52 | 12.20 | 78,287 |
| Apr 24 2024 | 12.435 | 0.08 | 0.61% | 12.36 | 12.45 | 12.36 | 82,241 |
| Apr 23 2024 | 12.36 | -0.03 | -0.24% | 12.205 | 12.39 | 12.18 | 2,049,129 |
| Apr 22 2024 | 12.39 | 0.16 | 1.31% | 12.46 | 12.46 | 12.21 | 912,030 |
| Apr 19 2024 | 12.23 | -0.09 | -0.73% | 12.365 | 12.365 | 12.23 | 78,381 |
| Apr 18 2024 | 12.32 | 0.14 | 1.11% | 12.0201 | 12.41 | 12.02 | 135,716 |
| Apr 17 2024 | 12.185 | -0.13 | -1.02% | 12.245 | 12.245 | 12.1475 | 104,640 |
| Apr 16 2024 | 12.31 | 0.07 | 0.57% | 12.708 | 12.708 | 12.2875 | 148,549 |
| Apr 15 2024 | 12.24 | -0.22 | -1.77% | 12.89 | 12.89 | 12.20 | 72,757 |
| Apr 12 2024 | 12.46 | -0.16 | -1.27% | 12.76 | 12.92 | 12.46 | 50,959 |
| Apr 11 2024 | 12.62 | 0.03 | 0.24% | 12.44 | 12.62 | 12.44 | 906,514 |
| Apr 10 2024 | 12.59 | -0.17 | -1.33% | 12.62 | 12.62 | 12.54 | 58,226 |
| Apr 09 2024 | 12.76 | -0.09 | -0.70% | 12.7925 | 12.7925 | 12.72 | 116,762 |
| Apr 08 2024 | 12.85 | 0.00 | 0.00% | 12.85 | 12.92 | 12.85 | 136,622 |
| Apr 05 2024 | 12.85 | 0.14 | 1.12% | 12.75 | 12.8625 | 12.75 | 64,856 |
| Apr 04 2024 | 12.7075 | -0.29 | -2.25% | 13.065 | 13.065 | 12.69 | 76,855 |
| Apr 03 2024 | 13.00 | 0.11 | 0.85% | 13.3799 | 13.3799 | 12.84 | 346,175 |
| Apr 02 2024 | 12.89 | -0.31 | -2.35% | 12.71 | 12.92 | 12.52 | 42,679 |
| Apr 01 2024 | 13.20 | -0.16 | -1.20% | 13.075 | 13.21 | 13.01 | 317,905 |
| Mar 28 2024 | 13.36 | -0.14 | -1.04% | 13.35 | 13.70 | 13.2921 | 101,888 |
| Mar 27 2024 | 13.50 | -0.20 | -1.46% | 14.22 | 14.23 | 13.45 | 54,360 |
| Mar 26 2024 | 13.70 | 0.03 | 0.22% | 13.35 | 13.82 | 13.35 | 37,675 |
| Mar 25 2024 | 13.67 | -0.15 | -1.09% | 13.65 | 13.71 | 13.63 | 61,837 |
| Mar 22 2024 | 13.82 | -0.06 | -0.43% | 13.74 | 13.8933 | 13.66 | 1,025,997 |
| Mar 21 2024 | 13.88 | -0.06 | -0.43% | 13.60 | 14.0178 | 13.60 | 546,496 |
| Mar 20 2024 | 13.94 | 0.11 | 0.80% | 13.805 | 14.00 | 13.60 | 24,110 |
| Mar 19 2024 | 13.83 | -0.04 | -0.29% | 13.775 | 13.84 | 13.71 | 74,182 |
| Mar 18 2024 | 13.87 | -0.04 | -0.29% | 14.00 | 14.31 | 13.8075 | 34,410 |
| Mar 15 2024 | 13.91 | 0.18 | 1.31% | 13.96 | 13.9875 | 13.90 | 28,405 |
| Mar 14 2024 | 13.73 | -0.03 | -0.22% | 13.68 | 13.88 | 13.68 | 34,099 |
| Mar 13 2024 | 13.76 | -0.26 | -1.85% | 13.73 | 13.8051 | 13.72 | 20,155 |
| Mar 12 2024 | 14.02 | 0.04 | 0.29% | 13.62 | 14.0685 | 13.62 | 14,723 |
| Mar 11 2024 | 13.98 | -0.18 | -1.27% | 14.62 | 14.62 | 13.92 | 105,814 |
| Mar 08 2024 | 14.16 | -0.16 | -1.08% | 14.315 | 14.315 | 14.15 | 18,591 |
| Mar 07 2024 | 14.315 | -0.31 | -2.09% | 13.83 | 14.62 | 13.83 | 18,363 |
| Mar 06 2024 | 14.62 | 0.15 | 1.04% | 14.66 | 14.70 | 14.522 | 46,751 |
| Mar 05 2024 | 14.47 | -0.25 | -1.70% | 14.535 | 14.535 | 14.41 | 18,657 |
| Mar 04 2024 | 14.72 | -0.20 | -1.34% | 14.80 | 14.80 | 14.69 | 27,767 |
| Mar 01 2024 | 14.92 | 0.26 | 1.77% | 14.85 | 14.9999 | 14.845 | 27,832 |
