K + S Ag (KPLUY)
6.7800
-0.0700 (-1.02%)
OP · Last Trade: Apr 5th, 4:52 AM EDT
Historical Prices For K + S Ag (KPLUY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 6.84 | 6.84 | 6.68 | 6.78 | 9,814 | 6.78 |
| 4/03/2025 | 6.85 | 6.85 | 6.85 | 6.85 | 637 | 6.85 |
| 4/02/2025 | 6.83 | 6.83 | 6.83 | 6.83 | 400 | 6.83 |
| 4/01/2025 | 6.92 | 6.92 | 6.92 | 6.92 | 149 | 6.92 |
| 3/31/2025 | 6.70 | 6.70 | 6.70 | 6.70 | 151 | 6.70 |
| 3/27/2025 | 7.00 | 0.00 | 7.00 | 6.96 | 67 | 6.96 |
| 3/26/2025 | 7.00 | 7.00 | 7.00 | 7.00 | 2,707 | 7.00 |
| 3/25/2025 | 7.00 | 7.00 | 6.67 | 6.67 | 5,004 | 6.67 |
| 3/24/2025 | 7.26 | 7.26 | 7.26 | 7.26 | 198 | 7.26 |
| 3/21/2025 | 7.54 | 7.54 | 7.31 | 7.38 | 861 | 7.38 |
| 3/20/2025 | 7.22 | 7.38 | 7.22 | 7.31 | 2,751 | 7.31 |
| 3/19/2025 | 7.61 | 7.61 | 7.61 | 7.61 | 100 | 7.61 |
| 3/18/2025 | 7.57 | 7.57 | 7.57 | 7.57 | 110 | 7.57 |
| 3/17/2025 | 7.31 | 7.45 | 7.31 | 7.32 | 800 | 7.32 |
| 3/14/2025 | 7.44 | 7.44 | 7.44 | 7.44 | 1,556 | 7.44 |
| 3/13/2025 | 7.20 | 7.25 | 7.10 | 7.13 | 2,194 | 7.13 |
| 3/12/2025 | 7.70 | 7.70 | 7.65 | 7.65 | 361 | 7.65 |
| 3/11/2025 | 7.88 | 7.90 | 7.78 | 7.90 | 2,183 | 7.90 |
| 3/10/2025 | 7.56 | 7.56 | 7.56 | 7.56 | 159 | 7.56 |
| 3/07/2025 | 7.50 | 7.87 | 7.50 | 7.87 | 966 | 7.87 |
| 3/06/2025 | 7.49 | 7.54 | 7.49 | 7.54 | 701 | 7.54 |
| 3/05/2025 | 7.24 | 7.46 | 7.24 | 7.45 | 12,656 | 7.45 |
| 3/04/2025 | 7.17 | 7.17 | 7.01 | 7.01 | 3,572 | 7.01 |
| 3/03/2025 | 7.13 | 7.13 | 7.08 | 7.08 | 1,080 | 7.08 |
| 2/26/2025 | 7.25 | 0.00 | 7.25 | 6.95 | 15 | 6.95 |
| 2/25/2025 | 7.13 | 7.25 | 7.13 | 7.25 | 3,298 | 7.25 |
| 2/21/2025 | 6.74 | 0.00 | 6.77 | 6.77 | 20 | 6.77 |
| 2/20/2025 | 6.74 | 6.74 | 6.74 | 6.74 | 1,200 | 6.74 |
| 2/19/2025 | 6.72 | 6.74 | 6.72 | 6.74 | 322 | 6.74 |
| 2/18/2025 | 6.78 | 6.90 | 6.72 | 6.90 | 5,762 | 6.90 |
| 2/14/2025 | 6.50 | 6.68 | 6.50 | 6.68 | 1,390 | 6.68 |
| 2/13/2025 | 6.69 | 6.69 | 6.69 | 6.69 | 200 | 6.69 |
| 2/12/2025 | 6.58 | 6.73 | 6.58 | 6.73 | 1,142 | 6.73 |
| 2/10/2025 | 6.33 | 0.00 | 6.49 | 6.49 | 197 | 6.49 |
| 2/07/2025 | 6.52 | 6.52 | 6.30 | 6.33 | 7,089 | 6.33 |
| 2/06/2025 | 6.65 | 6.65 | 6.58 | 6.63 | 20,889 | 6.63 |
| 2/05/2025 | 7.11 | 7.11 | 6.95 | 7.00 | 3,884 | 7.00 |
| 2/04/2025 | 7.11 | 7.18 | 7.02 | 7.08 | 7,796 | 7.08 |
| 2/03/2025 | 6.96 | 7.04 | 6.92 | 7.04 | 2,750 | 7.04 |
| 1/30/2025 | 6.72 | 0.00 | 7.01 | 7.01 | 9 | 7.01 |
| 1/29/2025 | 6.72 | 6.72 | 6.72 | 6.72 | 454 | 6.72 |
| 1/28/2025 | 6.74 | 6.74 | 6.74 | 6.74 | 1,433 | 6.74 |
| 1/27/2025 | 6.67 | 6.74 | 6.63 | 6.63 | 1,038 | 6.63 |
| 1/24/2025 | 6.59 | 6.59 | 6.52 | 6.52 | 16,671 | 6.52 |
| 1/23/2025 | 6.47 | 6.47 | 6.44 | 6.45 | 2,310 | 6.45 |
| 1/22/2025 | 6.40 | 6.57 | 6.40 | 6.45 | 4,923 | 6.45 |
| 1/21/2025 | 6.03 | 6.05 | 6.03 | 6.03 | 6,336 | 6.03 |
| 1/17/2025 | 5.89 | 5.91 | 5.86 | 5.86 | 1,879 | 5.86 |
| 1/16/2025 | 5.92 | 5.92 | 5.80 | 5.88 | 10,497 | 5.88 |
| 1/15/2025 | 6.00 | 6.00 | 5.89 | 5.90 | 16,750 | 5.90 |
| 1/14/2025 | 5.85 | 5.90 | 5.85 | 5.89 | 3,235 | 5.89 |
| 1/13/2025 | 5.54 | 5.60 | 5.44 | 5.44 | 1,582 | 5.44 |
| 1/10/2025 | 5.49 | 5.49 | 5.49 | 5.49 | 600 | 5.49 |
| 1/08/2025 | 5.54 | 5.57 | 5.50 | 5.57 | 3,877 | 5.57 |
| 1/06/2025 | 5.40 | 0.00 | 5.80 | 5.80 | 58 | 5.80 |