KAU Historical USD Price
Daily close · Mar 9, 2025 → Apr 20, 2026Daily price history
Mar 22, 2026 → Apr 20, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-20 | $157.02 | $157.02 | $157.02 | $157.02 | $6,906.23 |
| 2026-04-19 | $157.02 | $157.02 | $157.02 | $157.02 | $6,906.23 |
| 2026-04-18 | $157.02 | $157.02 | $157.02 | $157.02 | $6,906.23 |
| 2026-04-17 | $157.02 | $157.02 | $157.02 | $157.02 | $6,906.23 |
| 2026-04-16 | $157.02 | $157.02 | $157.02 | $157.02 | $6,906.23 |
| 2026-04-15 | $157.02 | $157.02 | $157.02 | $157.02 | $6,906.23 |
| 2026-04-14 | $157.02 | $157.02 | $157.02 | $157.02 | $6,906.23 |
| 2026-04-13 | $151.97 | $158.52 | $151.70 | $157.02 | $6,906.23 |
| 2026-04-12 | $158.49 | $159.62 | $151.61 | $151.97 | $6,832.18 |
| 2026-04-11 | $157.77 | $159.62 | $154.39 | $158.49 | $10,672.14 |
| 2026-04-10 | $153.42 | $158.13 | $148.20 | $157.63 | $7,465.39 |
| 2026-04-09 | $164.59 | $166.73 | $150.29 | $153.42 | $8,213.95 |
| 2026-04-08 | $166.18 | $167.66 | $162.54 | $164.39 | $10,531.03 |
| 2026-04-07 | $182.00 | $182.00 | $155.13 | $166.18 | $13,787.52 |
| 2026-04-06 | $148.95 | $159.34 | $137.00 | $156.45 | $9,826.42 |
| 2026-04-05 | $142.69 | $150.72 | $140.44 | $148.95 | $14,027.88 |
| 2026-04-04 | $164.55 | $169.69 | $142.00 | $142.62 | $8,572.78 |
| 2026-04-03 | $168.75 | $171.21 | $155.24 | $164.55 | $9,530.14 |
| 2026-04-02 | $162.78 | $180.00 | $153.00 | $169.47 | $13,581.41 |
| 2026-04-01 | $151.77 | $163.69 | $143.32 | $162.78 | $9,167.57 |
| 2026-03-31 | $146.25 | $154.08 | $145.42 | $152.84 | $8,747.70 |
| 2026-03-30 | $141.00 | $162.72 | $141.00 | $146.25 | $10,603.55 |
| 2026-03-29 | $138.34 | $182.00 | $138.34 | $160.81 | $11,636.48 |
| 2026-03-28 | $144.98 | $146.27 | $136.00 | $138.34 | $8,681.42 |
| 2026-03-27 | $141.17 | $146.42 | $140.38 | $144.98 | $8,315.72 |
| 2026-03-26 | $152.19 | $152.83 | $137.66 | $141.17 | $9,381.65 |
| 2026-03-25 | $146.31 | $153.41 | $144.58 | $152.19 | $98,520.15 |
| 2026-03-24 | $141.93 | $146.59 | $138.59 | $146.59 | $15,214.41 |
| 2026-03-23 | $143.70 | $152.00 | $135.00 | $142.03 | $19,710.46 |
| 2026-03-22 | $154.98 | $164.11 | $142.02 | $144.34 | $9,619.24 |