KURA Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 21.17 | 0.75 | 3.67% | 20.44 | 21.23 | 20.265 | 654,368 |
Mar 26 2024 | 20.42 | -0.57 | -2.72% | 21.40 | 21.60 | 20.38 | 778,339 |
Mar 25 2024 | 20.99 | -0.41 | -1.92% | 21.45 | 21.96 | 20.926 | 482,551 |
Mar 22 2024 | 21.40 | 0.05 | 0.23% | 21.73 | 21.885 | 21.33 | 1,112,373 |
Mar 21 2024 | 21.35 | -0.59 | -2.69% | 22.14 | 22.82 | 21.27 | 795,893 |
Mar 20 2024 | 21.94 | 0.25 | 1.15% | 21.25 | 22.25 | 21.25 | 837,015 |
Mar 19 2024 | 21.69 | 0.65 | 3.09% | 20.99 | 21.76 | 20.65 | 1,067,179 |
Mar 18 2024 | 21.04 | -1.30 | -5.82% | 22.22 | 22.34 | 20.90 | 1,014,146 |
Mar 15 2024 | 22.34 | 0.36 | 1.64% | 21.94 | 22.97 | 21.9166 | 3,345,487 |
Mar 14 2024 | 21.98 | -0.85 | -3.72% | 22.54 | 22.76 | 21.7203 | 1,170,025 |
Mar 13 2024 | 22.83 | 0.52 | 2.33% | 22.35 | 23.025 | 22.31 | 685,927 |
Mar 12 2024 | 22.31 | -0.51 | -2.23% | 22.74 | 22.935 | 21.55 | 1,144,747 |
Mar 11 2024 | 22.82 | -0.71 | -3.02% | 23.53 | 24.17 | 22.78 | 1,200,302 |
Mar 08 2024 | 23.53 | 1.27 | 5.71% | 22.64 | 23.657 | 22.37 | 1,190,995 |
Mar 07 2024 | 22.26 | -0.44 | -1.94% | 23.09 | 23.75 | 21.87 | 1,827,157 |
Mar 06 2024 | 22.70 | 1.66 | 7.89% | 21.31 | 23.13 | 21.07 | 1,577,633 |
Mar 05 2024 | 21.04 | -0.27 | -1.27% | 21.17 | 21.51 | 20.74 | 471,671 |
Mar 04 2024 | 21.31 | -0.28 | -1.30% | 21.65 | 21.77 | 21.08 | 523,808 |
Mar 01 2024 | 21.59 | 0.51 | 2.42% | 21.13 | 21.96 | 21.065 | 788,490 |
Feb 29 2024 | 21.08 | -0.30 | -1.40% | 21.71 | 21.95 | 20.73 | 698,056 |
Feb 28 2024 | 21.38 | -0.38 | -1.75% | 21.75 | 22.5333 | 21.34 | 1,696,887 |
Feb 27 2024 | 21.76 | 1.02 | 4.92% | 20.89 | 21.93 | 20.6303 | 1,102,519 |
Feb 26 2024 | 20.74 | 0.49 | 2.42% | 20.22 | 21.03 | 20.22 | 543,294 |
Feb 23 2024 | 20.25 | 0.66 | 3.37% | 19.71 | 20.6867 | 19.5799 | 572,568 |
Feb 22 2024 | 19.59 | -0.40 | -2.00% | 20.21 | 20.28 | 19.26 | 796,439 |
Feb 21 2024 | 19.99 | -0.29 | -1.43% | 20.06 | 20.39 | 19.55 | 563,700 |
Feb 20 2024 | 20.28 | -0.34 | -1.65% | 20.50 | 21.8899 | 19.47 | 1,864,704 |
Feb 16 2024 | 20.62 | 0.11 | 0.54% | 20.41 | 20.64 | 20.07 | 638,816 |
Feb 15 2024 | 20.51 | 0.78 | 3.95% | 19.77 | 20.63 | 19.77 | 730,464 |
Feb 14 2024 | 19.73 | 0.24 | 1.23% | 19.91 | 20.06 | 19.43 | 614,575 |
Feb 13 2024 | 19.49 | -0.91 | -4.46% | 19.74 | 20.01 | 19.181 | 923,963 |
Feb 12 2024 | 20.40 | 0.43 | 2.15% | 19.98 | 20.53 | 19.86 | 1,012,568 |
Feb 09 2024 | 19.97 | -0.36 | -1.77% | 20.49 | 21.00 | 19.88 | 770,127 |
Feb 08 2024 | 20.33 | -0.03 | -0.15% | 20.03 | 20.61 | 19.96 | 1,412,632 |
Feb 07 2024 | 20.36 | -0.61 | -2.91% | 21.03 | 21.03 | 20.33 | 530,787 |
Feb 06 2024 | 20.97 | 0.42 | 2.04% | 20.53 | 21.08 | 20.2605 | 594,230 |
Feb 05 2024 | 20.55 | -0.58 | -2.74% | 20.88 | 20.96 | 20.05 | 939,104 |
Feb 02 2024 | 21.13 | 0.11 | 0.52% | 20.98 | 21.4499 | 20.67 | 991,673 |
Feb 01 2024 | 21.02 | 0.88 | 4.37% | 20.36 | 21.22 | 19.91 | 1,170,932 |
Jan 31 2024 | 20.14 | -0.71 | -3.41% | 21.12 | 21.66 | 19.98 | 1,898,533 |
Jan 30 2024 | 20.85 | 2.25 | 12.10% | 18.50 | 22.91 | 18.83 | 11,160,951 |
Jan 29 2024 | 18.60 | 0.62 | 3.45% | 17.75 | 18.719 | 17.45 | 1,572,000 |
Jan 26 2024 | 17.98 | -0.75 | -4.00% | 18.94 | 19.1698 | 17.90 | 1,802,191 |
Jan 25 2024 | 18.73 | -0.88 | -4.49% | 19.90 | 20.21 | 18.66 | 3,287,630 |
Jan 24 2024 | 19.61 | 6.19 | 46.13% | 18.41 | 21.40 | 17.81 | 16,106,610 |
Jan 23 2024 | 13.42 | -0.58 | -4.14% | 14.24 | 14.60 | 13.29 | 798,051 |
Jan 22 2024 | 14.00 | -0.69 | -4.70% | 14.79 | 14.9291 | 13.81 | 1,165,669 |
Jan 19 2024 | 14.69 | 0.14 | 0.96% | 14.52 | 14.79 | 14.28 | 473,910 |
Jan 18 2024 | 14.55 | -0.21 | -1.42% | 14.89 | 14.89 | 14.21 | 578,241 |
Jan 17 2024 | 14.76 | -0.41 | -2.70% | 14.848 | 15.07 | 14.48 | 859,957 |
Jan 16 2024 | 15.17 | -0.20 | -1.30% | 15.19 | 15.36 | 14.82 | 903,846 |
Jan 12 2024 | 15.37 | -0.11 | -0.71% | 15.73 | 15.96 | 15.33 | 744,762 |
Jan 11 2024 | 15.48 | 0.39 | 2.58% | 14.87 | 15.80 | 14.78 | 1,608,917 |
Jan 10 2024 | 15.09 | 0.22 | 1.48% | 14.83 | 15.22 | 14.57 | 529,006 |
Jan 09 2024 | 14.87 | -0.45 | -2.94% | 15.08 | 15.10 | 14.67 | 1,437,928 |
Jan 08 2024 | 15.32 | 0.32 | 2.13% | 14.81 | 15.4599 | 14.81 | 1,491,637 |
Jan 05 2024 | 15.00 | -0.63 | -4.03% | 15.49 | 15.5325 | 14.99 | 574,518 |
Jan 04 2024 | 15.63 | 0.57 | 3.78% | 14.97 | 15.86 | 14.97 | 1,539,369 |
Jan 03 2024 | 15.06 | -0.30 | -1.95% | 15.46 | 15.46 | 14.85 | 1,087,122 |
Jan 02 2024 | 15.36 | 0.98 | 6.82% | 14.47 | 15.49 | 14.39 | 1,021,243 |
Dec 29 2023 | 14.38 | 0.07 | 0.49% | 14.29 | 14.64 | 14.1628 | 671,398 |