KraneShares Electric Vehi... (KARS)
AMEX: KARS
· Real-Time Price · USD
30.82
0.42 (1.38%)
At close: Oct 01, 2025, 3:50 PM
KARS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 30.35 | 30.73 | 30.35 | 30.40 | 30.40 | 0.80% | 47,738 |
| Sep 29, 2025 | 29.95 | 30.17 | 29.95 | 30.16 | 30.16 | 2.31% | 42,648 |
| Sep 26, 2025 | 29.64 | 29.66 | 29.44 | 29.48 | 29.48 | -1.47% | 41,309 |
| Sep 25, 2025 | 29.68 | 30.06 | 29.60 | 29.92 | 29.92 | 2.29% | 47,800 |
| Sep 24, 2025 | 29.06 | 29.50 | 29.06 | 29.25 | 29.25 | 0.83% | 31,740 |
| Sep 23, 2025 | 29.05 | 29.30 | 28.94 | 29.01 | 29.01 | -0.28% | 7,040 |
| Sep 22, 2025 | 28.85 | 29.09 | 28.78 | 29.09 | 29.09 | 1.01% | 23,806 |
| Sep 19, 2025 | 28.90 | 28.91 | 28.55 | 28.80 | 28.80 | -0.55% | 7,548 |
| Sep 18, 2025 | 28.66 | 28.98 | 28.57 | 28.96 | 28.96 | -0.10% | 18,000 |
| Sep 17, 2025 | 28.87 | 29.06 | 28.85 | 28.99 | 28.99 | 1.72% | 79,335 |
| Sep 16, 2025 | 28.55 | 28.61 | 28.30 | 28.50 | 28.50 | -0.11% | 188,700 |
| Sep 15, 2025 | 28.24 | 28.56 | 28.18 | 28.53 | 28.53 | 3.48% | 104,600 |
| Sep 12, 2025 | 27.75 | 27.75 | 27.57 | 27.57 | 27.57 | -0.86% | 72,400 |
| Sep 11, 2025 | 27.27 | 27.81 | 27.18 | 27.81 | 27.81 | 2.73% | 53,363 |
| Sep 10, 2025 | 27.08 | 27.11 | 26.96 | 27.07 | 27.07 | -1.28% | 59,000 |
| Sep 9, 2025 | 27.66 | 27.76 | 27.42 | 27.42 | 27.42 | -0.58% | 56,300 |
| Sep 8, 2025 | 27.65 | 27.78 | 27.56 | 27.58 | 27.58 | 0.36% | 77,600 |
| Sep 5, 2025 | 27.29 | 27.60 | 27.28 | 27.48 | 27.48 | 3.39% | 40,300 |
| Sep 4, 2025 | 26.53 | 26.58 | 26.39 | 26.58 | 26.58 | -0.93% | 15,639 |
| Sep 3, 2025 | 27.00 | 27.00 | 26.71 | 26.83 | 26.83 | -0.22% | 56,600 |
Page 1 of 97