KraneShares California Ca... (KCCA)
14.43
-0.23 (-1.57%)
At close: Apr 10, 2025, 11:22 AM
ASYS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 13.65 | 14.92 | 13.61 | 14.66 | -1.56 | -9.62% | 264,133 |
| Apr 8, 2025 | 16.43 | 16.52 | 15.99 | 16.22 | 0.07 | 0.43% | 42,533 |
| Apr 7, 2025 | 16.23 | 16.24 | 16.03 | 16.15 | 0.14 | 0.87% | 30,500 |
| Apr 4, 2025 | 16.02 | 16.10 | 15.77 | 16.01 | -0.31 | -1.90% | 116,800 |
| Apr 3, 2025 | 16.32 | 16.35 | 16.21 | 16.32 | -0.05 | -0.31% | 24,800 |
| Apr 2, 2025 | 16.54 | 16.57 | 16.31 | 16.37 | -0.24 | -1.44% | 22,100 |
| Apr 1, 2025 | 16.56 | 16.61 | 16.51 | 16.61 | -0.03 | -0.18% | 3,617 |
| Mar 31, 2025 | 16.79 | 16.88 | 16.62 | 16.64 | -0.18 | -1.07% | 60,000 |
| Mar 28, 2025 | 16.83 | 16.84 | 16.70 | 16.82 | 0.16 | 0.96% | 8,911 |
| Mar 27, 2025 | 16.83 | 16.84 | 16.65 | 16.66 | -0.08 | -0.48% | 31,000 |
| Mar 26, 2025 | 16.98 | 17.02 | 16.73 | 16.74 | -0.38 | -2.22% | 18,600 |
| Mar 25, 2025 | 17.31 | 17.31 | 17.06 | 17.12 | -0.13 | -0.75% | 18,043 |
| Mar 24, 2025 | 16.60 | 17.27 | 16.55 | 17.25 | 0.61 | 3.67% | 28,600 |
| Mar 21, 2025 | 16.58 | 16.69 | 16.54 | 16.64 | 0.06 | 0.36% | 12,028 |
| Mar 20, 2025 | 16.72 | 16.72 | 16.50 | 16.58 | -0.04 | -0.24% | 16,500 |
| Mar 19, 2025 | 16.78 | 16.80 | 16.48 | 16.62 | -0.26 | -1.54% | 29,900 |
| Mar 18, 2025 | 16.38 | 16.94 | 16.38 | 16.88 | 0.50 | 3.05% | 29,718 |
| Mar 17, 2025 | 16.26 | 16.42 | 16.19 | 16.38 | 0.13 | 0.80% | 70,339 |
| Mar 14, 2025 | 16.44 | 16.44 | 16.12 | 16.25 | 0.04 | 0.25% | 75,100 |
| Mar 13, 2025 | 16.26 | 16.40 | 16.00 | 16.21 | -0.68 | -4.03% | 150,466 |
| Mar 12, 2025 | 16.74 | 16.97 | 16.74 | 16.89 | -0.06 | -0.35% | 26,276 |
| Mar 11, 2025 | 16.94 | 17.20 | 16.89 | 16.95 | -0.38 | -2.19% | 18,600 |
| Mar 10, 2025 | 17.88 | 17.88 | 17.19 | 17.33 | -0.54 | -3.02% | 18,347 |
| Mar 7, 2025 | 17.90 | 17.97 | 17.81 | 17.87 | 0.01 | 0.06% | 26,700 |
| Mar 6, 2025 | 17.75 | 17.86 | 17.68 | 17.86 | 0.21 | 1.19% | 34,700 |
| Mar 5, 2025 | 17.40 | 17.71 | 17.37 | 17.65 | 0.24 | 1.38% | 18,800 |
| Mar 4, 2025 | 17.33 | 17.50 | 17.22 | 17.41 | 0.01 | 0.06% | 42,935 |
| Mar 3, 2025 | 17.60 | 17.60 | 17.14 | 17.40 | 0.06 | 0.35% | 133,500 |
| Feb 28, 2025 | 17.49 | 17.49 | 17.29 | 17.34 | -0.15 | -0.86% | 25,436 |
| Feb 27, 2025 | 17.36 | 17.78 | 17.14 | 17.49 | 0.10 | 0.58% | 93,230 |
| Feb 26, 2025 | 17.02 | 17.51 | 16.96 | 17.39 | 0.23 | 1.34% | 43,000 |
| Feb 25, 2025 | 17.08 | 17.16 | 16.94 | 17.16 | 0.06 | 0.35% | 21,737 |
| Feb 24, 2025 | 17.12 | 17.16 | 17.02 | 17.10 | 0.06 | 0.35% | 55,806 |
| Feb 21, 2025 | 16.86 | 17.08 | 16.80 | 17.04 | 0.30 | 1.79% | 41,614 |
| Feb 20, 2025 | 16.31 | 16.74 | 16.31 | 16.74 | 0.26 | 1.58% | 113,607 |
| Feb 19, 2025 | 16.39 | 16.48 | 16.31 | 16.48 | -0.22 | -1.32% | 26,600 |
| Feb 18, 2025 | 17.00 | 17.00 | 16.62 | 16.70 | -0.32 | -1.88% | 48,900 |
| Feb 14, 2025 | 16.68 | 17.03 | 16.63 | 17.02 | 0.44 | 2.65% | 65,801 |
| Feb 13, 2025 | 16.40 | 16.62 | 16.36 | 16.58 | 0.16 | 0.97% | 82,106 |
| Feb 12, 2025 | 16.60 | 16.60 | 16.34 | 16.42 | 0.04 | 0.24% | 44,000 |
| Feb 11, 2025 | 16.00 | 16.38 | 15.99 | 16.38 | 0.28 | 1.74% | 236,280 |
| Feb 10, 2025 | 16.15 | 16.21 | 16.02 | 16.10 | -0.14 | -0.86% | 36,350 |
| Feb 7, 2025 | 16.26 | 16.26 | 16.07 | 16.24 | -0.10 | -0.61% | 37,332 |
| Feb 6, 2025 | 16.34 | 16.37 | 16.25 | 16.34 | -0.14 | -0.85% | 104,438 |
| Feb 5, 2025 | 16.63 | 16.71 | 16.38 | 16.48 | -0.09 | -0.54% | 90,700 |
| Feb 4, 2025 | 16.68 | 16.76 | 16.55 | 16.57 | 0.02 | 0.12% | 7,712 |
| Feb 3, 2025 | 16.51 | 16.95 | 16.51 | 16.55 | -0.31 | -1.84% | 31,640 |
| Jan 31, 2025 | 16.76 | 16.86 | 16.58 | 16.86 | 0.11 | 0.66% | 78,000 |
| Jan 30, 2025 | 16.93 | 17.10 | 16.67 | 16.75 | -0.09 | -0.53% | 76,800 |
| Jan 29, 2025 | 16.55 | 16.98 | 16.49 | 16.84 | 0.24 | 1.45% | 35,000 |