KraneShares Electric Vehi... (KARS)
AMEX: KARS
· Real-Time Price · USD
26.65
0.76 (2.94%)
At close: Aug 22, 2025, 3:49 PM
25.09
-5.85%
After-hours: Aug 22, 2025, 06:24 PM EDT
KARS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 26.25 | 26.87 | 26.11 | 26.87 | 26.87 | 3.79% | 29,801 |
| Aug 21, 2025 | 25.78 | 26.02 | 25.78 | 25.89 | 25.89 | -0.42% | 32,346 |
| Aug 20, 2025 | 26.00 | 26.05 | 25.73 | 26.00 | 26.00 | -0.04% | 22,715 |
| Aug 19, 2025 | 25.97 | 26.36 | 25.97 | 26.01 | 26.01 | -0.42% | 6,345 |
| Aug 18, 2025 | 26.26 | 26.26 | 26.01 | 26.12 | 26.12 | -0.11% | 23,500 |
| Aug 15, 2025 | 25.82 | 26.18 | 25.82 | 26.15 | 26.15 | 2.19% | 29,224 |
| Aug 14, 2025 | 25.83 | 25.85 | 25.54 | 25.59 | 25.59 | -2.14% | 60,000 |
| Aug 13, 2025 | 25.88 | 26.19 | 25.88 | 26.15 | 26.15 | 1.08% | 14,800 |
| Aug 12, 2025 | 25.79 | 25.96 | 25.52 | 25.87 | 25.87 | 0.31% | 56,005 |
| Aug 11, 2025 | 25.55 | 26.12 | 25.55 | 25.79 | 25.79 | 2.50% | 21,224 |
| Aug 8, 2025 | 24.87 | 25.24 | 24.87 | 25.16 | 25.16 | 2.36% | 46,408 |
| Aug 7, 2025 | 24.50 | 24.68 | 24.50 | 24.58 | 24.58 | 0.41% | 8,200 |
| Aug 6, 2025 | 24.53 | 24.63 | 24.23 | 24.48 | 24.48 | 0.62% | 87,341 |
| Aug 5, 2025 | 24.31 | 24.44 | 24.19 | 24.33 | 24.33 | 1.42% | 10,800 |
| Aug 4, 2025 | 23.91 | 24.13 | 23.85 | 23.99 | 23.99 | 1.61% | 7,900 |
| Aug 1, 2025 | 23.60 | 23.61 | 23.38 | 23.61 | 23.61 | -0.21% | 3,900 |
| Jul 31, 2025 | 23.73 | 23.83 | 23.60 | 23.66 | 23.66 | -2.23% | 5,600 |
| Jul 30, 2025 | 24.38 | 24.53 | 23.96 | 24.20 | 24.20 | -1.63% | 65,900 |
| Jul 29, 2025 | 25.09 | 25.09 | 24.55 | 24.60 | 24.60 | -0.53% | 24,700 |
| Jul 28, 2025 | 25.18 | 25.18 | 24.73 | 24.73 | 24.73 | -2.56% | 9,007 |