Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-02-06	Z	KVYO	19.33	19.99	18.57	19.14	0.2701	4,298,215	28,351	18.60	42.00
2026-02-05	Z	KVYO	20.49	20.61	18.665	18.85	-1.88	3,720,129	28,471	18.20	18.60
2026-02-04	Z	KVYO	19.71	20.79	18.91	20.74	0.59	3,839,372	26,310	17.78	21.00
2026-02-03	Z	KVYO	21.66	21.87	19.87	20.15	-2.43	3,691,149	25,520	18.88	22.77
2026-02-02	Z	KVYO	22.28	23.43	21.89	22.56	0.37	3,742,301	24,474	22.25	24.98
2026-01-30	Z	KVYO	22.30	23.0999	22.035	22.21	-0.09	2,692,887	19,873	22.22	26.00
2026-01-29	Z	KVYO	26.00	26.00	22.15	22.32	-3.42	6,962,709	32,836	22.30	22.51
2026-01-28	Z	KVYO	25.71	26.28	25.36	25.73	0.31	1,653,943	11,697	23.33	29.30
2026-01-27	Z	KVYO	26.24	26.24	24.83	25.42	-0.34	1,889,523	13,014	24.80	29.30
2026-01-26	Z	KVYO	25.79	26.33	25.60	25.77	0.14	1,966,327	13,179	25.26	26.50
2026-01-23	Z	KVYO	26.45	26.73	25.47	25.62	-0.83	2,009,863	17,124	25.10	27.93
2026-01-22	Z	KVYO	25.50	26.48	25.50	26.44	1.18	2,673,937	17,767	25.80	42.00
2026-01-21	Z	KVYO	24.31	25.50	24.185	25.25	1.05	4,508,169	27,626	24.70	25.86
2026-01-20	Z	KVYO	23.09	24.47	23.00	24.21	0.39	3,377,759	21,859	24.33	35.00
2026-01-19	Z	KVYO	26.02	26.02	23.74	23.82	-1.79	0	0	23.40	42.00
2026-01-16	Z	KVYO	26.02	26.02	23.74	23.82	-1.79	4,470,429	31,070	23.40	42.00
2026-01-15	Z	KVYO	26.59	26.78	25.27	25.60	-0.95	2,386,408	19,696	25.70	29.95
2026-01-14	Z	KVYO	27.02	27.13	26.19	26.55	-0.58	2,059,959	14,273	26.00	32.00
2026-01-13	Z	KVYO	28.65	28.65	27.10	27.15	-1.29	3,013,426	18,803	24.88	27.26
2026-01-12	Z	KVYO	28.28	28.60	27.50	28.44	-0.15	2,930,158	17,931	15.15	43.60
2026-01-09	Z	KVYO	28.09	28.65	27.26	28.58	0.56	2,635,468	17,823	27.90	43.60
2026-01-08	Z	KVYO	29.39	29.64	27.69	28.04	-1.73	4,232,482	23,468	26.00	42.00
2026-01-07	Z	KVYO	29.20	30.06	28.47	29.73	0.73	5,297,783	27,318	15.15	43.60
2026-01-06	Z	KVYO	29.00	29.56	28.45	29.04	-0.06	6,107,840	24,140	28.60	43.60
2026-01-05	Z	KVYO	28.99	29.80	27.87	29.09	-0.235	7,827,650	26,018	28.00	38.00
2026-01-02	Z	KVYO	32.52	32.7403	29.14	29.32	-3.145	4,928,942	32,491	29.15	29.20
2026-01-01	Z	KVYO	32.50	32.93	32.24	32.47	-0.18	0	0	18.15	43.60
2025-12-31	Z	KVYO	32.50	32.93	32.24	32.47	-0.18	1,351,465	13,347	18.15	43.60
2025-12-30	Z	KVYO	32.41	33.03	32.25	32.65	0.055	1,064,576	9,536	32.00	43.60
2025-12-29	Z	KVYO	32.44	32.90	32.08	32.59	-0.005	1,129,132	10,385	18.15	43.60
2025-12-26	Z	KVYO	32.50	32.60	32.04	32.59	0.21	719,915	6,950	29.31	43.60
2025-12-25	Z	KVYO	32.42	32.485	31.88	32.39	-0.105	0	0	21.11	35.55
2025-12-24	Z	KVYO	32.42	32.485	31.88	32.39	-0.105	480,876	4,865	21.11	35.55
2025-12-23	Z	KVYO	32.95	33.18	31.76	32.49	-0.77	1,503,129	13,526	29.18	43.60
2025-12-22	Z	KVYO	31.88	33.355	31.50	33.26	1.295	3,082,767	20,783	23.96	33.36
2025-12-19	Z	KVYO	31.50	32.23	31.43	31.95	0.44	3,495,186	15,599	32.00	32.09
2025-12-18	Z	KVYO	30.27	31.65	30.225	31.51	1.52	3,365,996	24,675	31.23	31.49
2025-12-17	Z	KVYO	29.24	30.71	29.12	29.99	0.583	4,384,117	18,961	29.95	30.02
2025-12-16	Z	KVYO	28.61	29.45	28.55	29.42	0.567	2,133,482	12,014	28.10	29.64
2025-12-15	Z	KVYO	30.35	30.35	28.79	28.85	-1.02	2,782,475	17,819	25.89	29.70
2025-12-12	Z	KVYO	29.97	30.14	29.42	29.84	-0.29	2,280,307	16,233	18.15	38.00
2025-12-11	Z	KVYO	29.39	30.78	29.39	30.15	0.70	1,992,484	19,143	18.15	32.98
2025-12-10	Z	KVYO	29.70	30.48	29.19	29.48	0.04	2,104,026	18,775	18.15	34.04
2025-12-09	Z	KVYO	29.67	30.035	28.80	29.42	-1.01	2,301,075	20,960	28.57	49.39
2025-12-08	Z	KVYO	30.00	30.98	29.935	30.45	0.95	3,468,298	21,010	25.28	38.00
2025-12-05	Z	KVYO	29.97	30.68	29.38	29.49	-0.50	1,934,380	15,145	29.00	38.00
2025-12-04	Z	KVYO	29.24	30.00	29.03	29.98	0.91	1,497,577	12,028	25.50	34.00
2025-12-03	Z	KVYO	28.63	29.2175	28.27	29.06	0.36	1,320,868	8,851	26.41	38.00
2025-12-02	Z	KVYO	28.55	28.8877	28.16	28.71	0.54	3,112,018	11,812	25.50	43.86
2025-12-01	Z	KVYO	27.88	28.755	27.72	28.16	-0.42	1,268,702	11,388	25.61	30.93
2025-11-28	Z	KVYO	28.50	28.89	28.40	28.56	0.19	459,176	5,391	21.11	29.89
2025-11-27	Z	KVYO	28.46	28.8299	28.12	28.39	-0.105	0	0	16.07	35.60
2025-11-26	Z	KVYO	28.46	28.8299	28.12	28.39	-0.105	925,001	12,557	16.07	35.60
2025-11-25	Z	KVYO	28.00	28.9099	27.76	28.50	0.765	1,416,584	11,417	23.44	32.31
2025-11-24	Z	KVYO	27.89	28.20	27.40	27.75	0.10	2,231,804	14,978	27.45	30.33
2025-11-21	Z	KVYO	26.935	27.975	26.21	27.64	0.735	1,818,278	16,197	24.80	29.84
2025-11-20	Z	KVYO	27.97	28.43	26.82	26.91	-0.655	2,044,602	15,065	16.07	29.49
2025-11-19	Z	KVYO	27.38	27.847	26.75	27.54	0.18	1,913,212	15,448	26.91	30.40
2025-11-18	Z	KVYO	27.02	27.59	26.63	27.38	0.19	2,519,290	18,210	16.07	30.28
2025-11-17	Z	KVYO	28.62	28.62	26.94	27.15	-1.44	3,807,149	22,886	24.90	29.88
2025-11-14	Z	KVYO	27.80	28.963	27.6819	28.61	0.16	1,359,899	12,808	27.83	29.30
2025-11-13	Z	KVYO	29.03	29.315	27.845	28.48	-0.86	2,568,631	18,552	23.65	30.00
2025-11-12	Z	KVYO	29.47	29.905	29.04	29.33	-0.17	2,345,523	17,248	22.42	29.25
2025-11-11	Z	KVYO	29.60	30.02	29.1201	29.49	0.095	2,954,626	17,074	28.91	30.50
2025-11-10	Z	KVYO	30.65	30.65	29.15	29.42	-1.095	6,421,164	30,385	29.25	33.18