Kensington Capital Acquisition Corp. V - KCGI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 16, 2024	11.17	11.17	11.17	11.17	11.17	0
August 15, 2024	11.17	11.17	11.17	11.17	11.17	0
August 14, 2024	11.17	11.17	11.17	11.17	11.17	0
August 13, 2024	11.17	11.17	11.17	11.17	11.17	9,519
August 09, 2024	11.16	11.17	11.17	11.17	11.16	274
August 08, 2024	11.17	11.19	11.19	11.19	11.17	4,488
August 06, 2024	11.15	11.16	11.16	11.16	11.15	36,973
August 05, 2024	11.15	11.15	11.15	11.15	11.15	12,606
August 02, 2024	11.14	11.15	11.15	11.15	11.14	56,423
July 31, 2024	11.13	11.12	11.12	11.13	11.12	4,628
July 30, 2024	11.13	11.13	11.13	11.13	11.13	3,035
July 29, 2024	11.13	11.13	11.13	11.13	11.13	931
July 26, 2024	11.13	11.13	11.13	11.13	11.13	2,681
July 25, 2024	11.13	11.13	11.13	11.14	11.13	4,251
July 24, 2024	11.13	11.13	11.13	11.13	11.13	1,828
July 23, 2024	11.13	11.13	11.13	11.14	11.13	12,875
July 22, 2024	11.13	11.13	11.13	11.14	11.13	105,875
July 19, 2024	11.12	11.09	11.09	11.12	11.09	12,218
July 18, 2024	11.11	11.12	11.12	11.12	11.11	2,919
July 16, 2024	11.11	11.11	11.11	11.11	11.11	11,387
July 15, 2024	11.09	11.09	11.09	11.09	11.09	216
July 09, 2024	11.11	11.1	11.1	11.11	11.1	16,337
July 08, 2024	11.1	11.1	11.1	11.1	11.1	22,181
July 05, 2024	11.09	11.09	11.09	11.09	11.09	204
July 03, 2024	11.09	11.09	11.09	11.1	11.09	30,370
July 02, 2024	11.1	11.1	11.1	11.1	11.09	23,348
July 01, 2024	11.09	11.09	11.09	11.09	11.09	11,903
June 28, 2024	11.09	11.09	11.09	11.09	11.09	1,655
June 26, 2024	11.09	11.09	11.09	11.09	11.09	2,447
June 24, 2024	11.08	11.09	11.09	11.09	11.08	26,058
June 21, 2024	11.08	11.08	11.08	11.08	11.08	10,002
June 20, 2024	11.08	11.07	11.07	11.08	11.07	4,217
June 18, 2024	11.08	11.08	11.08	11.08	11.07	1,776
June 17, 2024	11.07	11.07	11.07	11.07	11.07	1,472
June 14, 2024	11.07	11.07	11.07	11.07	11.07	1,023
June 13, 2024	11.07	11.07	11.07	11.07	11.07	6,396
June 11, 2024	11.07	11.07	11.07	11.08	11.07	239,358
June 10, 2024	11.07	11.06	11.06	11.07	11.06	1,074
June 07, 2024	11.07	11.08	11.08	11.08	11.07	7,441
June 06, 2024	11.07	11.07	11.07	11.07	11.07	129,342
June 05, 2024	11.07	11.07	11.07	11.07	11.07	5,600
June 04, 2024	11.08	11.08	11.08	11.08	11.05	731,252
June 03, 2024	11.08	11.1	11.1	11.1	11.08	6,544
May 31, 2024	11.08	11.08	11.08	11.08	11.08	1,429
May 29, 2024	11.04	11.04	11.04	11.04	11.04	2,500
May 28, 2024	11.04	11.06	11.06	11.06	11.04	7,065
May 23, 2024	11.01	11.03	11.03	11.03	11.01	2,901
May 22, 2024	11	11	11	11	11	10,301
May 21, 2024	10.94	11	11	11	10.94	321,723
May 17, 2024	10.97	10.97	10.97	10.97	10.97	450
May 16, 2024	10.94	10.98	10.98	10.98	10.94	9,203
May 13, 2024	10.94	10.94	10.94	10.95	10.94	5,484
May 03, 2024	10.94	10.94	10.94	10.94	10.94	516
May 01, 2024	10.93	10.91	10.91	10.93	10.91	1,060
April 30, 2024	10.91	10.98	10.98	10.98	10.91	792
April 22, 2024	10.93	10.91	10.91	10.93	10.91	6,187
April 17, 2024	10.93	10.93	10.93	10.93	10.91	5,574

Kensington Capital Acquisition Corp. V (KCGI) NYSE