KraneShares California Ca... (KCCA)
AMEX: KCCA
· Real-Time Price · USD
15.82
-0.10 (-0.63%)
At close: Aug 27, 2025, 1:01 PM
KCCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 15.86 | 15.95 | 15.77 | 15.92 | 15.92 | 0.89% | 19,767 |
| 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 |
| Aug 11, 2025 | 15.59 | 15.63 | 15.51 | 15.59 | 15.59 | 0.39% | 31,900 |
| Aug 8, 2025 | 15.48 | 15.59 | 15.46 | 15.53 | 15.53 | 0.06% | 673,024 |
| Aug 7, 2025 | 15.52 | 15.52 | 15.46 | 15.52 | 15.52 | 0.26% | 13,928 |
| Aug 6, 2025 | 15.48 | 15.49 | 15.39 | 15.48 | 15.48 | -0.06% | 6,700 |
| Aug 5, 2025 | 15.38 | 15.50 | 15.37 | 15.49 | 15.49 | 0.72% | 13,731 |
| Aug 4, 2025 | 15.35 | 15.41 | 15.32 | 15.38 | 15.38 | -0.52% | 4,601 |
| Aug 1, 2025 | 15.54 | 15.54 | 15.36 | 15.46 | 15.46 | -0.06% | 3,913 |
| Jul 31, 2025 | 15.65 | 15.65 | 15.46 | 15.47 | 15.47 | -0.83% | 29,000 |
| Jul 30, 2025 | 15.54 | 15.62 | 15.52 | 15.60 | 15.60 | 0.39% | 17,700 |