KraneShares California Ca... (KCCA)
AMEX: KCCA
· Real-Time Price · USD
16.04
0.34 (2.17%)
At close: Sep 09, 2025, 3:59 PM
KCCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 15.48 | 15.79 | 15.36 | 15.70 | 15.70 | 0.96% | 83,825 |
| Sep 8, 2025 | 15.96 | 16.04 | 15.55 | 15.55 | 15.55 | -2.57% | 109,000 |
| Sep 5, 2025 | 15.90 | 16.03 | 15.05 | 15.96 | 15.96 | 0.13% | 141,200 |
| Sep 4, 2025 | 16.07 | 16.07 | 15.87 | 15.94 | 15.94 | -0.93% | 32,100 |
| Sep 3, 2025 | 16.18 | 16.20 | 16.05 | 16.09 | 16.09 | -0.80% | 193,700 |
| Sep 2, 2025 | 16.41 | 16.44 | 16.10 | 16.22 | 16.22 | 0.25% | 104,100 |
| Aug 29, 2025 | 16.13 | 16.22 | 16.13 | 16.18 | 16.18 | -0.12% | 56,000 |
| Aug 28, 2025 | 15.96 | 16.20 | 15.94 | 16.20 | 16.20 | 1.44% | 121,513 |
| Aug 27, 2025 | 15.78 | 16.17 | 15.78 | 15.97 | 15.97 | 0.31% | 98,801 |
| Aug 26, 2025 | 15.86 | 15.95 | 15.77 | 15.92 | 15.92 | 0.89% | 19,800 |
| Aug 25, 2025 | 15.71 | 15.85 | 15.71 | 15.78 | 15.78 | -0.63% | 8,219 |
| Aug 22, 2025 | 15.87 | 15.88 | 15.77 | 15.88 | 15.88 | 0.25% | 418,300 |
| Aug 21, 2025 | 16.06 | 16.06 | 15.80 | 15.84 | 15.84 | -0.50% | 24,600 |
| Aug 20, 2025 | 15.80 | 16.10 | 15.78 | 15.92 | 15.92 | 0.51% | 70,800 |
| Aug 19, 2025 | 15.67 | 15.95 | 15.65 | 15.84 | 15.84 | 1.28% | 49,000 |
| Aug 18, 2025 | 15.51 | 15.67 | 15.48 | 15.64 | 15.64 | 0.45% | 29,347 |
| Aug 15, 2025 | 15.46 | 15.57 | 15.45 | 15.57 | 15.57 | -0.32% | 23,641 |
| Aug 14, 2025 | 15.56 | 15.62 | 15.46 | 15.62 | 15.62 | 0.26% | 28,513 |
| Aug 13, 2025 | 15.64 | 15.64 | 15.48 | 15.58 | 15.58 | -0.13% | 35,330 |
| Aug 12, 2025 | 15.60 | 15.61 | 15.51 | 15.60 | 15.60 | 0.06% | 4,300 |