Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KIVO11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 87.26 | -0.53 | -0.60% | 88.00 | 88.50 | 85.53 | 4,154 |
| Jun 06 2024 | 87.79 | -1.70 | -1.90% | 87.50 | 89.45 | 85.50 | 8,315 |
| Jun 05 2024 | 89.49 | 4.50 | 5.29% | 84.99 | 90.29 | 83.90 | 9,253 |
| Jun 04 2024 | 84.99 | 0.49 | 0.58% | 84.66 | 85.84 | 82.46 | 7,444 |
| Jun 03 2024 | 84.50 | -2.50 | -2.87% | 85.80 | 86.69 | 84.01 | 5,503 |
| May 31 2024 | 87.00 | -0.51 | -0.58% | 87.69 | 87.98 | 86.82 | 6,047 |
| May 29 2024 | 87.51 | 0.16 | 0.18% | 87.58 | 88.46 | 87.00 | 4,129 |
| May 28 2024 | 87.35 | 0.25 | 0.29% | 87.66 | 87.66 | 86.31 | 5,218 |
| May 27 2024 | 87.10 | 0.60 | 0.69% | 86.80 | 87.49 | 86.40 | 2,335 |
| May 24 2024 | 86.50 | -0.18 | -0.21% | 87.05 | 87.87 | 86.50 | 8,412 |
| May 23 2024 | 86.68 | 0.18 | 0.21% | 86.90 | 87.90 | 86.50 | 3,025 |
| May 22 2024 | 86.50 | -0.88 | -1.01% | 87.38 | 87.59 | 86.10 | 4,267 |
| May 21 2024 | 87.38 | -0.62 | -0.70% | 88.47 | 88.79 | 87.25 | 3,085 |
| May 20 2024 | 88.00 | 0.20 | 0.23% | 87.98 | 89.11 | 87.88 | 2,824 |
| May 17 2024 | 87.80 | 0.21 | 0.24% | 87.50 | 88.43 | 87.20 | 2,576 |
| May 16 2024 | 87.59 | -0.21 | -0.24% | 87.97 | 88.00 | 86.91 | 4,948 |
| May 15 2024 | 87.80 | -0.30 | -0.34% | 88.28 | 88.94 | 87.11 | 4,718 |
| May 14 2024 | 88.10 | -0.30 | -0.34% | 88.48 | 88.99 | 87.32 | 2,777 |
| May 13 2024 | 88.40 | -0.20 | -0.23% | 88.60 | 89.19 | 87.80 | 5,931 |
| May 10 2024 | 88.60 | 0.36 | 0.41% | 88.01 | 89.98 | 88.01 | 2,536 |
| May 09 2024 | 88.24 | 0.24 | 0.27% | 88.19 | 88.42 | 87.77 | 2,445 |
| May 08 2024 | 88.00 | 0.50 | 0.57% | 87.51 | 88.40 | 87.51 | 2,283 |
| May 07 2024 | 87.50 | -0.12 | -0.14% | 87.81 | 88.44 | 87.35 | 1,368 |
| May 06 2024 | 87.62 | -0.22 | -0.25% | 88.24 | 88.65 | 87.35 | 2,077 |
| May 03 2024 | 87.84 | -0.41 | -0.46% | 88.34 | 88.61 | 87.84 | 1,877 |
| May 02 2024 | 88.25 | -2.34 | -2.58% | 88.93 | 89.29 | 88.08 | 1,548 |
| Apr 30 2024 | 90.59 | -0.41 | -0.45% | 91.22 | 91.32 | 89.42 | 2,303 |
| Apr 29 2024 | 91.00 | 1.22 | 1.36% | 89.97 | 91.32 | 89.47 | 1,600 |
| Apr 26 2024 | 89.78 | 1.49 | 1.69% | 88.31 | 92.16 | 88.28 | 4,050 |
| Apr 25 2024 | 88.29 | 0.01 | 0.01% | 88.29 | 89.97 | 88.01 | 4,807 |
| Apr 24 2024 | 88.28 | -2.72 | -2.99% | 90.05 | 90.70 | 87.12 | 12,063 |
| Apr 23 2024 | 91.00 | 0.63 | 0.70% | 92.00 | 94.00 | 89.80 | 6,686 |
| Apr 22 2024 | 90.37 | 0.27 | 0.30% | 90.10 | 91.73 | 90.00 | 2,904 |
| Apr 19 2024 | 90.10 | 0.09 | 0.10% | 90.35 | 90.96 | 89.80 | 3,934 |
| Apr 18 2024 | 90.01 | -0.49 | -0.54% | 90.60 | 91.75 | 89.61 | 4,434 |
| Apr 17 2024 | 90.50 | 0.08 | 0.09% | 90.42 | 90.65 | 90.21 | 1,408 |
| Apr 16 2024 | 90.42 | 0.53 | 0.59% | 89.11 | 90.50 | 89.11 | 2,579 |
| Apr 15 2024 | 89.89 | 0.09 | 0.10% | 89.79 | 90.93 | 89.24 | 3,794 |
| Apr 12 2024 | 89.80 | -0.70 | -0.77% | 90.50 | 90.50 | 89.16 | 3,820 |
| Apr 11 2024 | 90.50 | -0.10 | -0.11% | 90.79 | 90.91 | 89.81 | 1,782 |
| Apr 10 2024 | 90.60 | 0.38 | 0.42% | 90.35 | 90.77 | 89.99 | 1,794 |
| Apr 09 2024 | 90.22 | 0.37 | 0.41% | 90.00 | 90.64 | 89.19 | 4,139 |
| Apr 08 2024 | 89.85 | 0.50 | 0.56% | 89.43 | 90.36 | 88.53 | 6,944 |
| Apr 05 2024 | 89.35 | 0.10 | 0.11% | 89.25 | 89.91 | 89.00 | 2,451 |
| Apr 04 2024 | 89.25 | -0.60 | -0.67% | 89.50 | 90.00 | 89.01 | 3,543 |
| Apr 03 2024 | 89.85 | 0.35 | 0.39% | 89.50 | 90.16 | 89.14 | 2,390 |
| Apr 02 2024 | 89.50 | -0.48 | -0.53% | 89.99 | 89.99 | 89.45 | 1,370 |
| Apr 01 2024 | 89.98 | -0.92 | -1.01% | 91.09 | 91.09 | 88.19 | 6,147 |
| Mar 28 2024 | 90.90 | -0.30 | -0.33% | 91.39 | 91.80 | 89.90 | 3,765 |
| Mar 27 2024 | 91.20 | 0.25 | 0.27% | 90.89 | 91.92 | 90.60 | 1,600 |
| Mar 26 2024 | 90.95 | 0.33 | 0.36% | 90.62 | 91.25 | 90.31 | 5,013 |
| Mar 25 2024 | 90.62 | -0.33 | -0.36% | 91.14 | 91.14 | 90.15 | 5,879 |
| Mar 22 2024 | 90.95 | 1.44 | 1.61% | 90.30 | 91.68 | 90.05 | 4,647 |
| Mar 21 2024 | 89.51 | 0.21 | 0.24% | 89.50 | 91.00 | 89.40 | 3,303 |
| Mar 20 2024 | 89.30 | 0.00 | 0.00% | 89.60 | 90.33 | 89.08 | 3,958 |
| Mar 19 2024 | 89.30 | -0.90 | -1.00% | 90.43 | 90.44 | 89.02 | 9,193 |
| Mar 18 2024 | 90.20 | -0.32 | -0.35% | 89.11 | 90.51 | 89.11 | 3,142 |
| Mar 15 2024 | 90.52 | 0.90 | 1.00% | 89.62 | 90.95 | 89.62 | 3,277 |
| Mar 14 2024 | 89.62 | -0.06 | -0.07% | 89.99 | 90.50 | 88.75 | 3,149 |
| Mar 13 2024 | 89.68 | 0.68 | 0.76% | 89.18 | 89.98 | 88.87 | 3,998 |
| Mar 12 2024 | 89.00 | -0.41 | -0.46% | 90.00 | 90.15 | 88.51 | 3,285 |
| Mar 11 2024 | 89.41 | 0.30 | 0.34% | 89.58 | 90.65 | 88.79 | 4,955 |
