Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
KPLT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 18.40 | 1.18 | 6.85% | 17.29 | 18.49 | 16.20 | 22,079 |
| May 16 2024 | 17.22 | -1.44 | -7.72% | 18.70 | 20.0089 | 16.71 | 41,842 |
| May 15 2024 | 18.66 | 1.16 | 6.63% | 16.15 | 23.54 | 16.135 | 150,967 |
| May 14 2024 | 17.50 | 0.39 | 2.28% | 17.03 | 17.6501 | 16.50 | 38,735 |
| May 13 2024 | 17.11 | 0.24 | 1.42% | 16.51 | 17.99 | 15.81 | 33,627 |
| May 10 2024 | 16.87 | 2.34 | 16.10% | 14.72 | 16.87 | 14.0496 | 40,390 |
| May 09 2024 | 14.53 | 0.53 | 3.79% | 14.69 | 14.80 | 14.00 | 6,660 |
| May 08 2024 | 14.00 | -0.63 | -4.31% | 14.40 | 15.535 | 14.00 | 21,777 |
| May 07 2024 | 14.63 | -0.85 | -5.49% | 15.74 | 15.74 | 14.40 | 12,703 |
| May 06 2024 | 15.48 | 1.57 | 11.29% | 13.89 | 17.00 | 13.50 | 25,861 |
| May 03 2024 | 13.91 | -0.17 | -1.18% | 14.84 | 14.99 | 13.50 | 13,108 |
| May 02 2024 | 14.0755 | 0.52 | 3.80% | 13.37 | 14.29 | 12.9204 | 7,820 |
| May 01 2024 | 13.56 | 0.45 | 3.45% | 13.89 | 13.89 | 12.81 | 3,057 |
| Apr 30 2024 | 13.1084 | 1.10 | 9.19% | 12.69 | 14.02 | 12.20 | 19,274 |
| Apr 29 2024 | 12.005 | -0.76 | -5.92% | 12.70 | 12.79 | 11.7863 | 10,677 |
| Apr 26 2024 | 12.76 | 3.36 | 35.74% | 9.38 | 12.80 | 9.38 | 46,411 |
| Apr 25 2024 | 9.40 | 0.15 | 1.62% | 9.05 | 9.40 | 8.9194 | 14,908 |
| Apr 24 2024 | 9.25 | 0.33 | 3.70% | 8.83 | 9.30 | 8.83 | 6,124 |
| Apr 23 2024 | 8.92 | -0.16 | -1.71% | 9.17 | 9.395 | 8.90 | 1,568 |
| Apr 22 2024 | 9.075 | 0.01 | 0.17% | 8.97 | 9.33 | 8.5201 | 5,459 |
| Apr 19 2024 | 9.06 | 0.34 | 3.90% | 8.72 | 9.23 | 8.51 | 6,625 |
| Apr 18 2024 | 8.72 | -0.03 | -0.34% | 8.69 | 8.7269 | 8.615 | 8,926 |
| Apr 17 2024 | 8.75 | -0.20 | -2.24% | 9.06 | 9.46 | 8.51 | 9,110 |
| Apr 16 2024 | 8.9501 | -0.07 | -0.77% | 8.76 | 9.94 | 8.76 | 5,893 |
| Apr 15 2024 | 9.02 | -0.18 | -1.96% | 9.07 | 9.35 | 9.02 | 2,893 |
| Apr 12 2024 | 9.2001 | -0.44 | -4.56% | 9.59 | 9.61 | 8.96 | 14,329 |
| Apr 11 2024 | 9.64 | -0.59 | -5.77% | 10.09 | 10.09 | 9.5748 | 10,951 |
| Apr 10 2024 | 10.23 | -0.05 | -0.44% | 10.14 | 10.23 | 10.00 | 5,539 |
| Apr 09 2024 | 10.275 | -0.08 | -0.72% | 10.26 | 10.50 | 10.26 | 2,960 |
| Apr 08 2024 | 10.35 | 0.17 | 1.67% | 10.20 | 10.50 | 10.20 | 2,075 |
| Apr 05 2024 | 10.18 | -0.03 | -0.29% | 10.23 | 10.68 | 10.1496 | 6,215 |
| Apr 04 2024 | 10.21 | -0.15 | -1.45% | 10.53 | 10.53 | 10.125 | 3,555 |
| Apr 03 2024 | 10.36 | -0.60 | -5.47% | 10.41 | 10.75 | 10.1391 | 6,510 |
| Apr 02 2024 | 10.96 | -0.29 | -2.58% | 10.72 | 11.02 | 10.12 | 5,610 |
| Apr 01 2024 | 11.2499 | -0.41 | -3.52% | 11.46 | 11.46 | 10.33 | 14,865 |
| Mar 28 2024 | 11.66 | 0.01 | 0.09% | 11.35 | 11.66 | 11.35 | 5,942 |
| Mar 27 2024 | 11.65 | -0.02 | -0.17% | 11.80 | 11.80 | 11.1941 | 10,316 |
| Mar 26 2024 | 11.67 | -0.01 | -0.09% | 11.59 | 11.68 | 11.28 | 12,942 |
| Mar 25 2024 | 11.68 | -0.07 | -0.60% | 11.49 | 11.68 | 11.31 | 4,091 |
| Mar 22 2024 | 11.75 | -0.20 | -1.67% | 11.96 | 12.0575 | 11.75 | 3,007 |
| Mar 21 2024 | 11.95 | -0.09 | -0.75% | 12.03 | 12.25 | 11.921 | 6,306 |
| Mar 20 2024 | 12.04 | 0.04 | 0.33% | 11.94 | 12.3353 | 11.91 | 3,259 |
| Mar 19 2024 | 12.00 | -1.75 | -12.73% | 13.09 | 14.02 | 11.40 | 37,445 |
| Mar 18 2024 | 13.75 | -0.38 | -2.69% | 14.39 | 14.39 | 13.1103 | 12,229 |
| Mar 15 2024 | 14.13 | 0.65 | 4.82% | 14.28 | 14.28 | 13.3001 | 25,055 |
| Mar 14 2024 | 13.48 | -4.92 | -26.74% | 16.90 | 16.90 | 12.50 | 84,333 |
| Mar 13 2024 | 18.40 | 2.76 | 17.65% | 15.93 | 19.99 | 15.93 | 63,282 |
| Mar 12 2024 | 15.64 | 0.53 | 3.51% | 15.25 | 15.795 | 15.25 | 7,219 |
| Mar 11 2024 | 15.11 | 0.31 | 2.09% | 14.99 | 15.26 | 14.80 | 4,583 |
| Mar 08 2024 | 14.80 | 0.67 | 4.74% | 14.20 | 15.41 | 14.20 | 12,441 |
| Mar 07 2024 | 14.13 | 0.74 | 5.53% | 13.69 | 14.28 | 13.69 | 3,761 |
| Mar 06 2024 | 13.39 | 0.08 | 0.60% | 13.35 | 13.7686 | 13.35 | 3,645 |
| Mar 05 2024 | 13.3099 | -0.53 | -3.80% | 13.94 | 13.94 | 13.2926 | 10,695 |
| Mar 04 2024 | 13.835 | 0.28 | 2.03% | 13.71 | 14.09 | 13.5001 | 7,238 |
| Mar 01 2024 | 13.56 | -0.54 | -3.83% | 14.23 | 14.23 | 13.00 | 15,890 |
| Feb 29 2024 | 14.10 | -0.18 | -1.26% | 14.01 | 14.365 | 14.00 | 3,082 |
| Feb 28 2024 | 14.2799 | -0.06 | -0.38% | 14.11 | 14.38 | 14.00 | 3,192 |
| Feb 27 2024 | 14.335 | 0.14 | 0.95% | 14.19 | 14.335 | 14.07 | 3,323 |
| Feb 26 2024 | 14.20 | 0.20 | 1.43% | 14.00 | 14.86 | 13.97 | 5,885 |
| Feb 23 2024 | 14.00 | -0.40 | -2.78% | 14.25 | 14.659 | 14.00 | 5,084 |
| Feb 22 2024 | 14.40 | 0.56 | 4.05% | 13.83 | 14.7362 | 13.81 | 3,942 |
| Feb 21 2024 | 13.84 | -0.36 | -2.54% | 14.20 | 14.20 | 13.84 | 2,132 |
| Feb 20 2024 | 14.20 | -0.08 | -0.56% | 14.11 | 15.00 | 13.5022 | 8,643 |
