Chicken Historical Data

KFC Page 13
Download
Date Close Price change Market cap Trading volume
Sep 7, 2023 $ 9.48
+162.50%
$ 1.93 million $ 59,761
Sep 6, 2023 $ 3.61
-0.18%
$ 735,518 $ 18,861
Sep 5, 2023 $ 3.61
-5.11%
$ 734,375 $ 19,942
Sep 4, 2023 $ 3.8
+1.66%
$ 773,090 $ 15,367
Sep 3, 2023 $ 3.77
-1.54%
$ 766,371 $ 13,442
Sep 2, 2023 $ 3.82
-10.29%
$ 776,848 $ 13,150
Sep 1, 2023 $ 4.24
+4.05%
$ 862,587 $ 12,772
Aug 31, 2023 $ 4.08
-9.15%
$ 830,167 $ 12,996
Aug 30, 2023 $ 4.48
+13.95%
$ 912,505 $ 16,787
Aug 29, 2023 $ 3.94
-0.72%
$ 802,290 $ 16,089
Aug 28, 2023 $ 3.97
-1.01%
$ 807,758 $ 13,006
Aug 27, 2023 $ 4.02
+0.03%
$ 817,856 $ 11,149
Aug 26, 2023 $ 4.01
-2.69%
$ 815,169 $ 12,980
Aug 25, 2023 $ 4.15
-7.03%
$ 844,228 $ 13,812
Aug 24, 2023 $ 4.45
+0.73%
$ 906,238 $ 12,647
Aug 23, 2023 $ 4.42
-16.31%
$ 900,385 $ 13,361
Aug 22, 2023 $ 5.27
+8.86%
$ 1.07 million $ 15,786
Aug 21, 2023 $ 4.83
+0.12%
$ 983,986 $ 11,836
Aug 20, 2023 $ 4.82
+4.10%
$ 981,782 $ 12,441
Aug 19, 2023 $ 4.63
-7.14%
$ 942,401 $ 12,657
Aug 18, 2023 $ 4.99
+0.24%
$ 1.02 million $ 12,802
Aug 17, 2023 $ 4.98
-1.32%
$ 1.01 million $ 8,680
Aug 16, 2023 $ 5.04
+0.76%
$ 1.03 million $ 9,658
Aug 15, 2023 $ 5
-1.62%
$ 1.02 million $ 10,041
Aug 14, 2023 $ 5.1
-0.08%
$ 1.04 million $ 12,944
Aug 13, 2023 $ 5.1
-0.87%
$ 1.04 million $ 12,437
Aug 12, 2023 $ 5.12
+0.68%
$ 1.04 million $ 12,774
Aug 11, 2023 $ 5.07
-0.24%
$ 1.03 million $ 12,183
Aug 10, 2023 $ 5.06
+0.04%
$ 1.03 million $ 8,381
Aug 9, 2023 $ 5.06
-0.15%
$ 1.03 million $ 10,576
Aug 8, 2023 $ 5.07
+4.43%
$ 1.03 million $ 10,418
Aug 7, 2023 $ 4.86
+0.67%
$ 988,274 $ 13,147
Aug 6, 2023 $ 4.84
-11.88%
$ 984,119 $ 14,961
Aug 5, 2023 $ 5.47
-2.04%
$ 1.11 million $ 12,459
Aug 4, 2023 $ 5.59
-0.51%
$ 1.14 million $ 12,015
Aug 3, 2023 $ 5.61
+0.07%
$ 1.14 million $ 12,974
Aug 2, 2023 $ 5.62
-4.69%
$ 1.14 million $ 12,773
Aug 1, 2023 $ 5.91
-2.13%
$ 1.2 million $ 12,701
Jul 31, 2023 $ 6.04
+0.51%
$ 1.23 million $ 12,055
Jul 30, 2023 $ 6.01
+0.54%
$ 1.22 million $ 12,401
Jul 29, 2023 $ 5.95
+5.68%
$ 1.21 million $ 12,893
Jul 28, 2023 $ 5.63
-5.37%
$ 1.15 million $ 11,900
Jul 27, 2023 $ 5.94
+6.00%
$ 1.21 million $ 13,259
Jul 26, 2023 $ 5.61
+2.01%
$ 1.14 million $ 12,913
Jul 25, 2023 $ 5.49
-5.07%
$ 1.12 million $ 12,838
Jul 24, 2023 $ 5.76
-3.94%
$ 1.17 million $ 13,801
Jul 23, 2023 $ 6
-3.65%
$ 1.22 million $ 6,528
Jul 22, 2023 $ 6.23
+0.16%
$ 1.27 million $ 3,998
Jul 21, 2023 $ 6.22
+0.38%
$ 1.27 million $ 2,146
Jul 20, 2023 $ 6.21
-1.61%
$ 1.26 million $ 7,393