Dark

KMTS
Kestra Medical Technologies, Ltd. Common Stock
stock NASDAQ

At Close

Sep 11, 2026 3:59:55 PM EDT

22.81USD-3.163%(-0.75)241,561

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 11, 2026 9:29:59 AM EDT

24.33USD+3.290%(+0.77)10

After-hours

Sep 10, 2026 4:00:30 PM EDT

23.57USD+0.064%(+0.01)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-11	24.3500	24.5700	22.4400	22.8100	-3.224%	241,561	0.000%
2026-09-10	23.4500	24.4250	23.2500	23.5700	-2.077%	310,498	-3.224%
2026-09-09	25.3200	25.5700	24.0300	24.0700	-6.105%	303,110	-5.235%
2026-09-08	25.4500	25.8300	24.8700	25.6350	+0.372%	349,568	-11.020%
2026-09-04	25.0100	25.6700	24.7600	25.5400	+1.591%	181,777	-10.689%
2026-09-03	26.1400	26.1400	24.8200	25.1400	-2.293%	200,377	-9.268%
2026-09-02	25.4600	26.4997	25.0950	25.7300	+2.428%	245,541	-11.349%
2026-09-01	25.5400	26.1850	25.0500	25.1200	-2.447%	319,325	-9.196%
2026-08-31	25.3800	25.9000	25.0600	25.7500	+0.429%	351,297	-11.417%
2026-08-28	25.6000	26.2800	25.4850	25.6400	-0.659%	151,433	-11.037%
2026-08-27	26.5600	27.2440	25.7800	25.8100	-2.860%	198,311	-11.623%
2026-08-26	26.6400	26.9900	26.0700	26.5700	-1.300%	210,774	-14.151%
2026-08-25	27.2400	27.5012	26.4900	26.9200	+0.037%	159,564	-15.267%
2026-08-24	26.9800	27.5300	26.2400	26.9100	-0.296%	171,362	-15.236%
2026-08-21	27.4100	27.4550	26.3100	26.9900	-0.990%	510,808	-15.487%
2026-08-20	27.4900	28.1100	27.0000	27.2600	-2.329%	246,908	-16.324%
2026-08-19	28.3100	28.8900	27.6600	27.9100	-0.072%	237,656	-18.273%
2026-08-18	27.5500	28.3300	26.6900	27.9300	+0.395%	249,303	-18.332%
2026-08-17	27.5200	28.0200	26.9000	27.8200	-0.714%	193,748	-18.009%
2026-08-14	27.3700	28.1850	26.5249	28.0200	+1.009%	179,477	-18.594%
2026-08-13	28.1800	28.6100	27.5000	27.7400	-0.929%	347,939	-17.772%
2026-08-12	27.7600	28.5850	27.5300	28.0000	+0.358%	406,136	-18.536%
2026-08-11	28.5600	28.7500	27.6760	27.9000	-1.587%	225,985	-18.244%
2026-08-10	26.9000	28.7000	26.7000	28.3500	+7.386%	352,183	-19.541%
2026-08-07	25.6100	26.4700	25.0900	26.4000	+4.472%	275,726	-13.598%
2026-08-06	24.5500	25.4600	24.3300	25.2700	+0.838%	184,867	-9.735%
2026-08-05	25.6800	26.0650	24.6900	25.0600	-3.355%	350,953	-8.978%
2026-08-04	24.0500	26.0300	23.9000	25.9300	+8.087%	731,245	-12.032%
2026-08-03	23.1900	24.2400	23.1900	23.9900	+5.081%	373,728	-4.919%
2026-07-31	23.3800	24.0650	22.1100	22.8300	-1.382%	277,950	-0.088%
2026-07-30	22.9100	23.9999	22.2200	23.1500	+1.758%	283,753	-1.469%
2026-07-29	23.6600	24.0600	22.6600	22.7500	-4.652%	316,040	+0.264%
2026-07-28	22.9900	24.2400	22.5800	23.8600	+4.557%	451,355	-4.401%
2026-07-27	21.5000	23.0550	21.5000	22.8200	+8.357%	195,807	-0.044%
2026-07-24	21.9000	21.9200	20.8900	21.0600	-2.364%	176,376	+8.310%
2026-07-23	20.4300	21.5700	20.4000	21.5700	+3.255%	214,166	+5.749%
2026-07-22	21.8900	22.3400	20.8900	20.8900	-6.070%	424,933	+9.191%
2026-07-21	22.5100	23.1300	22.0600	22.2400	-4.303%	303,108	+2.563%
2026-07-20	24.2900	24.6800	23.1400	23.2400	-4.832%	428,056	-1.850%
2026-07-17	23.6400	24.5400	23.0650	24.4200	+1.835%	339,758	-6.593%
2026-07-16	24.3100	26.5200	23.6801	23.9800	-2.580%	554,734	-4.879%
2026-07-15	24.1000	24.8000	21.0300	24.6150	+1.799%	842,363	-7.333%
2026-07-14	24.3400	24.6800	23.5600	24.1800	-2.342%	400,630	-5.666%
2026-07-13	25.6900	26.3250	24.6500	24.7600	-4.733%	334,501	-7.876%
2026-07-10	26.2900	26.6150	25.2600	25.9900	-2.623%	454,387	-12.235%
2026-07-09	26.4000	27.0000	26.1800	26.6900	-0.410%	387,107	-14.537%
2026-07-08	27.2700	27.6500	26.5000	26.8000	-3.770%	694,829	-14.888%
2026-07-07	28.2200	28.8100	27.4150	27.8500	-0.108%	404,312	-18.097%
2026-07-06	26.9800	27.9800	25.9900	27.8800	+3.336%	580,884	-18.185%
2026-07-02	26.5000	27.2900	25.8800	26.9800	+2.664%	308,083	-15.456%
2026-07-01	25.7800	27.9000	25.7800	26.2800	+3.302%	757,094	-13.204%
2026-06-30	25.4800	26.1500	24.6850	25.4400	+0.355%	328,667	-10.338%
2026-06-29	25.6900	26.5200	24.7350	25.3500	-4.086%	731,432	-10.020%
2026-06-26	22.5800	27.0000	22.5800	26.4300	+17.050%	1,573,711	-13.697%
2026-06-25	22.0600	23.3375	21.7900	22.5800	+2.264%	322,541	+1.019%
2026-06-24	20.7800	22.6900	20.6450	22.0800	+6.718%	311,445	+3.306%
2026-06-23	20.3800	21.3400	20.3800	20.6900	-0.193%	235,899	+10.246%
2026-06-22	19.8200	21.2250	19.6500	20.7300	+4.014%	288,077	+10.034%
2026-06-18	19.5800	20.2500	18.7800	19.9300	+4.455%	398,794	+14.451%
2026-06-17	19.1100	19.7800	18.4500	19.0800	-0.780%	280,256	+19.549%
2026-06-16	20.4200	20.4500	19.2000	19.2300	-5.758%	152,095	+18.617%
2026-06-15	21.3900	21.3900	20.2300	20.4050	-2.134%	292,207	+11.786%
2026-06-12	20.2500	21.1500	20.0950	20.8500	+3.525%	358,110	+9.400%
2026-06-11	19.6600	20.2700	19.0600	20.1400	+3.601%	138,388	+13.257%
2026-06-10	19.7100	20.3550	18.8600	19.4400	-2.410%	261,710	+17.335%
2026-06-09	19.7500	20.6000	19.0200	19.9200	+0.912%	396,887	+14.508%
2026-06-08	19.5900	20.7700	19.4150	19.7400	+1.753%	275,026	+15.552%
2026-06-05	20.4500	20.9000	19.0500	19.4000	-5.134%	315,020	+17.577%
2026-06-04	19.1200	21.0800	18.9075	20.4500	+8.661%	569,349	+11.540%
2026-06-03	18.6400	19.0350	17.8800	18.8200	0.000%	491,886	+21.201%
2026-06-02	19.9800	19.9800	18.5100	18.8200	-6.786%	317,987	+21.201%
2026-06-01	20.7900	20.8200	19.9850	20.1900	-5.033%	209,838	+12.977%
2026-05-29	21.2500	21.9200	21.1000	21.2600	+0.047%	228,427	+7.291%
2026-05-28	20.7500	21.5200	20.4400	21.2500	+1.190%	207,330	+7.341%
2026-05-27	21.8000	21.9850	20.9750	21.0000	-3.758%	147,199	+8.619%
2026-05-26	21.7900	22.3950	21.6600	21.8200	+0.832%	301,396	+4.537%
2026-05-22	21.7100	23.3350	21.4800	21.6400	+0.371%	240,803	+5.407%
2026-05-21	20.5200	21.6400	20.3800	21.5600	+3.854%	290,326	+5.798%
2026-05-20	19.9300	20.9200	19.8300	20.7600	+4.848%	309,958	+9.875%
2026-05-19	19.3400	20.2400	18.8950	19.8000	+1.072%	275,871	+15.202%
2026-05-18	19.6400	20.2200	19.0400	19.5900	-1.160%	276,736	+16.437%
2026-05-15	21.5200	21.7800	19.7400	19.8200	-10.195%	329,132	+15.086%
2026-05-14	21.6100	22.3700	21.1800	22.0700	+2.890%	260,202	+3.353%
2026-05-13	21.8000	22.4200	21.1500	21.4500	-0.556%	290,544	+6.340%
2026-05-12	21.8400	22.3700	20.5800	21.5700	-1.191%	244,864	+5.749%
2026-05-11	20.9600	22.0300	19.0000	21.8300	+3.705%	282,204	+4.489%
2026-05-08	21.4200	21.5800	20.9500	21.0500	-2.184%	211,972	+8.361%
2026-05-07	20.7400	21.8100	20.5900	21.5200	+3.911%	233,778	+5.994%
2026-05-06	20.3200	21.9500	19.0000	20.7100	+2.272%	398,817	+10.140%
2026-05-05	20.5900	21.2650	19.7700	20.2500	-1.460%	203,517	+12.642%
2026-05-04	21.8200	22.4000	20.2500	20.5500	-5.820%	329,373	+10.998%
2026-05-01	20.6500	21.9300	20.0000	21.8200	+5.309%	167,607	+4.537%
2026-04-30	19.6000	20.9400	19.0000	20.7200	+6.202%	301,983	+10.087%
2026-04-29	21.4400	22.0650	19.4900	19.5100	-9.926%	213,967	+16.914%
2026-04-28	22.2400	23.2499	21.4600	21.6600	-2.564%	241,294	+5.309%
2026-04-27	22.4300	23.0300	21.9500	22.2300	-0.980%	176,319	+2.609%
2026-04-24	22.8500	23.8700	21.6050	22.4500	-1.188%	192,070	+1.604%
2026-04-23	23.8600	24.1550	22.2900	22.7200	-4.578%	194,980	+0.396%
2026-04-22	23.6000	24.5200	23.3100	23.8100	+2.651%	296,094	-4.200%
2026-04-21	23.6100	24.4400	22.6050	23.1950	-0.493%	258,088	-1.660%
2026-04-20	22.7500	24.1200	21.8100	23.3100	+2.192%	412,392	-2.145%
2026-04-17	20.9800	22.9700	20.1000	22.8100	+11.759%	394,423	0.000%
2026-04-16	20.2500	20.7600	19.8200	20.4100	+1.090%	228,451	+11.759%
2026-04-15	19.7300	20.2200	19.1150	20.1900	+2.280%	214,398	+12.977%
2026-04-14	18.7600	19.7800	18.5000	19.7400	+5.224%	160,283	+15.552%
2026-04-13	17.8700	18.8700	17.3400	18.7600	+4.980%	248,975	+21.588%
2026-04-10	19.2900	19.7000	17.7450	17.8700	-7.169%	153,727	+27.644%
2026-04-09	19.3100	19.4999	18.5600	19.2500	-1.886%	236,091	+18.494%
2026-04-08	20.2200	20.9000	19.2500	19.6200	+0.667%	395,003	+16.259%
2026-04-07	19.1800	19.6100	18.5000	19.4900	+0.880%	246,276	+17.034%
2026-04-06	19.6700	20.3200	18.9900	19.3200	-2.621%	302,189	+18.064%
2026-04-02	19.5000	20.3800	19.0700	19.8400	-1.047%	388,016	+14.970%
2026-04-01	19.9700	20.2100	18.9500	20.0500	+0.602%	494,355	+13.766%
2026-03-31	19.3900	20.1550	18.5350	19.9300	+8.729%	695,159	+14.451%
2026-03-30	19.5400	19.5400	18.1450	18.3300	-5.807%	369,925	+24.441%
2026-03-27	19.6800	19.8000	18.7700	19.4600	-1.118%	268,588	+17.215%
2026-03-26	20.3900	21.2200	19.4100	19.6800	-4.373%	271,106	+15.904%
2026-03-25	20.7500	21.3100	20.3400	20.5800	-0.580%	377,570	+10.836%
2026-03-24	19.5600	20.8600	18.8700	20.7000	+5.666%	512,537	+10.193%
2026-03-23	19.5200	19.8800	17.8600	19.5900	+2.565%	481,109	+16.437%
2026-03-20	19.3600	20.6300	18.7600	19.1000	-2.352%	2,070,849	+19.424%
2026-03-19	19.3500	20.3100	18.8100	19.5600	-0.102%	476,308	+16.616%
2026-03-18	21.1400	22.1600	19.1000	19.5800	-7.379%	788,013	+16.496%
2026-03-17	19.3500	21.2500	19.3500	21.1400	+9.761%	479,291	+7.900%
2026-03-16	19.1700	20.0100	18.7100	19.2600	+0.943%	537,710	+18.432%
2026-03-13	19.1000	19.8200	17.6800	19.0800	+0.315%	742,787	+19.549%
2026-03-12	21.6800	22.1200	18.5200	19.0200	-14.092%	618,272	+19.926%
2026-03-11	22.1800	22.4500	21.7800	22.1400	-0.673%	324,274	+3.026%
2026-03-10	23.1300	23.5400	21.9500	22.2900	-4.906%	437,183	+2.333%
2026-03-09	22.9800	24.7100	22.5500	23.4400	+1.736%	453,741	-2.688%
2026-03-06	23.1100	23.6550	22.6700	23.0400	-2.785%	245,077	-0.998%
2026-03-05	22.2000	23.8500	22.0000	23.7000	+6.326%	425,539	-3.755%
2026-03-04	22.9400	24.2800	22.0150	22.2900	-2.749%	288,021	+2.333%
2026-03-03	22.1700	23.3600	22.1700	22.9200	+0.747%	493,695	-0.480%
2026-03-02	22.9200	23.4800	22.2050	22.7500	-2.277%	259,273	+0.264%
2026-02-27	24.1400	24.8300	22.8500	23.2800	-5.173%	188,489	-2.019%
2026-02-26	25.1200	25.4100	23.9500	24.5500	-2.772%	182,288	-7.088%
2026-02-25	26.5700	27.4100	25.1700	25.2500	-4.138%	193,806	-9.663%
2026-02-24	26.6800	27.3300	26.2000	26.3400	-1.311%	179,412	-13.402%
2026-02-23	26.5600	27.2800	25.8800	26.6900	+0.489%	195,095	-14.537%
2026-02-20	26.2000	27.2500	25.5200	26.5600	+0.912%	195,475	-14.119%
2026-02-19	25.3600	26.4850	24.3900	26.3200	+3.014%	271,607	-13.336%
2026-02-18	25.7900	26.3500	24.4850	25.5500	-2.032%	219,762	-10.724%
2026-02-17	26.6800	27.1700	24.7500	26.0800	-3.120%	420,474	-12.538%
2026-02-13	27.6500	28.1900	25.7300	26.9200	-1.966%	532,566	-15.267%
2026-02-12	27.9300	28.0400	26.9750	27.4600	-1.400%	218,867	-16.934%
2026-02-11	27.6500	28.1000	26.2400	27.8500	+2.015%	248,673	-18.097%
2026-02-10	26.6600	27.5750	26.1600	27.3000	+1.866%	198,973	-16.447%
2026-02-09	25.6900	26.8000	24.6950	26.8000	+5.222%	155,950	-14.888%
2026-02-06	25.6400	26.2100	24.8900	25.4700	+1.393%	254,143	-10.444%
2026-02-05	25.4600	26.2400	24.3500	25.1200	-1.798%	294,142	-9.196%
2026-02-04	25.0000	25.9750	24.4600	25.5800	+2.136%	209,659	-10.829%
2026-02-03	25.0000	25.9150	24.5800	25.0450	+0.180%	292,979	-8.924%
2026-02-02	24.7600	25.5300	24.2900	25.0000	+1.338%	314,750	-8.760%
2026-01-30	24.4700	25.6500	24.0300	24.6700	-0.644%	253,335	-7.540%
2026-01-29	25.3400	25.5000	23.9900	24.8300	-1.507%	168,795	-8.135%
2026-01-28	25.7200	26.0700	24.9500	25.2100	-2.514%	226,048	-9.520%
2026-01-27	24.9600	25.9950	24.6400	25.8600	+4.190%	241,600	-11.794%
2026-01-26	24.6100	25.0400	23.8707	24.8200	+0.894%	149,888	-8.098%
2026-01-23	24.6800	25.0200	23.9481	24.6000	-0.445%	172,635	-7.276%
2026-01-22	23.6200	24.9900	23.6100	24.7100	+4.703%	241,142	-7.689%
2026-01-21	23.2800	24.0800	22.6800	23.6000	+2.609%	209,374	-3.347%
2026-01-20	22.1000	23.2300	22.1000	23.0000	+0.656%	151,842	-0.826%
2026-01-16	22.5400	23.1600	22.1600	22.8500	-0.566%	298,822	-0.175%
2026-01-15	22.2800	23.1350	22.2800	22.9800	+2.957%	196,145	-0.740%
2026-01-14	22.3600	22.5100	21.3700	22.3200	+1.270%	214,146	+2.195%
2026-01-13	23.4900	23.9122	21.6200	22.0400	-5.852%	426,778	+3.494%
2026-01-12	24.2000	24.3900	22.9650	23.4100	-4.175%	375,307	-2.563%
2026-01-09	26.8200	27.5542	24.0300	24.4300	-8.330%	278,642	-6.631%
2026-01-08	26.4200	27.2000	26.0000	26.6500	+0.150%	171,545	-14.409%
2026-01-07	25.6600	26.9500	25.3000	26.6100	+4.190%	144,909	-14.280%
2026-01-06	24.4600	25.6200	23.8700	25.5400	+4.586%	324,420	-10.689%
2026-01-05	24.3400	25.1400	24.2700	24.4200	+0.123%	312,342	-6.593%
2026-01-02	26.4300	27.0700	24.0100	24.3900	-8.032%	462,465	-6.478%
2025-12-31	27.0200	27.6100	26.2700	26.5200	-1.650%	489,936	-13.989%
2025-12-30	26.4600	27.0000	26.1000	26.9650	+2.024%	178,295	-15.409%
2025-12-29	26.7600	27.0350	26.3600	26.4300	-2.580%	188,094	-13.697%
2025-12-26	27.4400	27.4900	26.6300	27.1300	-1.417%	111,164	-15.923%
2025-12-24	27.6500	27.9602	26.9000	27.5200	-0.109%	91,050	-17.115%
2025-12-23	27.9700	28.4000	27.1400	27.5500	-1.642%	261,477	-17.205%
2025-12-22	27.3800	28.8400	26.7200	28.0100	+2.526%	344,075	-18.565%
2025-12-19	27.1700	27.8300	26.6676	27.3200	+0.626%	1,136,835	-16.508%
2025-12-18	27.1500	27.9800	26.8800	27.1500	+1.230%	293,061	-15.985%
2025-12-17	26.9800	27.6300	26.4100	26.8200	-0.667%	289,485	-14.952%
2025-12-16	26.4200	27.6050	26.0770	27.0000	+1.964%	462,971	-15.519%
2025-12-15	26.1500	27.3300	25.6300	26.4800	+1.185%	371,560	-13.860%
2025-12-12	26.4500	27.1800	24.3200	26.1700	+5.058%	414,615	-12.839%
2025-12-11	24.6300	25.5300	24.5200	24.9100	+1.591%	345,879	-8.430%
2025-12-10	24.5200	25.1900	23.4601	24.5200	-0.889%	299,990	-6.974%
2025-12-09	24.4600	25.1700	23.8200	24.7400	+0.856%	375,805	-7.801%
2025-12-08	24.0300	24.9250	23.5000	24.5300	+1.911%	299,037	-7.012%
2025-12-05	24.4400	24.7100	23.9100	24.0700	-1.755%	171,437	-5.235%
2025-12-04	25.5100	26.0300	24.3300	24.5000	-5.112%	403,475	-6.898%
2025-12-03	24.7100	26.9900	23.9700	25.8200	+12.212%	2,395,638	-11.658%
2025-12-02	26.2300	26.2300	22.3700	23.0100	-6.804%	459,169	-0.869%
2025-12-01	24.8500	25.1700	23.1700	24.6900	-8.488%	362,518	-7.614%
2025-11-28	26.9000	27.9700	26.7000	26.9800	-0.074%	85,455	-15.456%
2025-11-26	27.1100	28.0000	26.5700	27.0000	-0.552%	262,132	-15.519%
2025-11-25	27.2800	27.9500	26.4447	27.1500	-0.202%	269,796	-15.985%
2025-11-24	26.4900	28.3500	25.7450	27.2050	+4.274%	612,112	-16.155%
2025-11-21	24.7900	26.3500	23.1600	26.0900	+4.402%	222,791	-12.572%
2025-11-20	26.5600	26.9800	24.9500	24.9900	-3.252%	145,454	-8.723%
2025-11-19	25.7400	26.3800	25.4600	25.8300	+0.702%	98,203	-11.692%
2025-11-18	25.4400	26.6700	25.4400	25.6500	+2.191%	142,325	-11.072%
2025-11-17	24.9700	25.6212	24.3700	25.1000	+0.320%	235,290	-9.124%
2025-11-14	24.2000	25.5700	23.2000	25.0200	+0.442%	275,719	-8.833%
2025-11-13	26.5200	26.9900	24.8900	24.9100	-7.018%	208,184	-8.430%
2025-11-12	27.5300	28.0600	26.7200	26.7900	-2.794%	180,708	-14.856%
2025-11-11	26.3200	28.0000	26.2982	27.5600	+4.315%	244,909	-17.235%
2025-11-10	26.4900	27.8999	25.9100	26.4200	+0.763%	186,956	-13.664%
2025-11-07	25.9300	27.0000	24.9100	26.2200	+0.460%	202,170	-13.005%
2025-11-06	26.7200	26.7200	25.6100	26.1000	-1.509%	233,295	-12.605%
2025-11-05	26.5000	27.0000	25.9300	26.5000	-0.563%	458,837	-13.925%
2025-11-04	26.0000	26.9000	25.5100	26.6500	+1.543%	313,054	-14.409%
2025-11-03	27.3100	27.3800	24.4000	26.2450	-4.145%	150,178	-13.088%
2025-10-31	27.8700	28.2050	27.1950	27.3800	-2.092%	206,648	-16.691%
2025-10-30	27.5500	28.5150	27.5500	27.9650	+0.161%	96,252	-18.434%
2025-10-29	27.7500	28.1350	27.2600	27.9200	-0.107%	143,424	-18.302%
2025-10-28	27.5800	28.3950	27.0799	27.9500	+3.251%	121,360	-18.390%
2025-10-27	28.1000	29.9999	25.0434	27.0700	+4.115%	434,359	-15.737%
2025-10-24	26.1600	26.2700	25.3600	26.0000	+1.207%	223,844	-12.269%
2025-10-23	26.0700	26.0900	25.2000	25.6900	-1.458%	179,939	-11.211%
2025-10-22	26.5000	27.0000	25.5500	26.0700	-1.250%	302,567	-12.505%
2025-10-21	26.9500	26.9500	25.8300	26.4000	-1.676%	226,544	-13.598%
2025-10-20	24.9200	26.9100	24.9200	26.8500	+9.102%	308,036	-15.047%
2025-10-17	22.9600	24.7250	21.9200	24.6100	+5.758%	312,949	-7.314%
2025-10-16	23.0800	23.8700	22.7300	23.2700	+1.218%	308,762	-1.977%
2025-10-15	23.3100	23.3300	22.2200	22.9900	+0.087%	248,104	-0.783%
2025-10-14	22.2900	23.0200	21.9400	22.9700	+1.727%	528,272	-0.697%
2025-10-13	22.4800	22.9350	22.3200	22.5800	+2.636%	388,776	+1.019%
2025-10-10	23.6100	24.2550	21.9600	22.0000	-6.343%	235,588	+3.682%
2025-10-09	24.1700	24.3300	23.3700	23.4900	-2.125%	129,364	-2.895%
2025-10-08	24.4000	24.8850	23.8400	24.0000	-1.599%	130,227	-4.958%
2025-10-07	25.1800	25.6600	24.3500	24.3900	-2.557%	156,839	-6.478%
2025-10-06	25.3100	25.6500	24.7500	25.0300	+0.846%	146,782	-8.869%
2025-10-03	24.6900	26.2200	24.3100	24.8200	+1.888%	264,165	-8.098%
2025-10-02	24.3700	24.5200	23.4500	24.3600	+0.870%	163,563	-6.363%
2025-10-01	23.8300	24.5000	22.9016	24.1500	+1.641%	138,784	-5.549%
2025-09-30	23.7700	23.9150	23.0600	23.7600	+1.495%	260,538	-3.998%
2025-09-29	24.6800	25.0650	23.1300	23.4100	-3.781%	170,712	-2.563%
2025-09-26	24.2300	24.7200	24.1350	24.3300	+0.871%	142,859	-6.247%
2025-09-25	24.4800	24.5700	23.9400	24.1200	-1.991%	124,192	-5.431%
2025-09-24	26.1200	26.4300	24.1900	24.6100	-4.390%	145,447	-7.314%
2025-09-23	25.7400	25.9500	24.3000	25.7400	+0.744%	220,294	-11.383%
2025-09-22	24.3200	25.7100	23.3050	25.5500	+2.446%	302,774	-10.724%
2025-09-19	25.2200	27.7100	24.7850	24.9400	-1.032%	849,525	-8.540%
2025-09-18	23.7800	25.2400	23.3700	25.2000	+6.195%	283,851	-9.484%
2025-09-17	23.4200	24.9500	22.7700	23.7300	+2.284%	484,110	-3.877%
2025-09-16	22.7000	24.3200	22.6200	23.2000	+2.293%	548,447	-1.681%
2025-09-15	21.9900	23.2100	21.8200	22.6800	+3.894%	571,892	+0.573%
2025-09-12	20.0000	22.0000	18.0000	21.8300	+18.641%	807,946	+4.489%
2025-09-11	18.2500	19.1300	17.6400	18.4000	+1.154%	465,299	+23.967%
2025-09-10	18.1200	18.6150	17.5450	18.1900	+1.791%	288,655	+25.399%
2025-09-09	18.1000	18.1000	17.4855	17.8700	+0.056%	177,572	+27.644%
2025-09-08	17.1400	18.0600	16.6800	17.8600	+5.059%	295,610	+27.716%
2025-09-05	16.7600	17.3000	16.7200	17.0000	+2.968%	254,198	+34.176%
2025-09-04	17.0300	17.1100	16.3200	16.5100	-2.653%	232,220	+38.159%
2025-09-03	16.0900	17.1600	15.8225	16.9600	+5.211%	364,930	+34.493%
2025-09-02	15.7900	16.5200	15.4200	16.1200	-0.124%	636,795	+41.501%
2025-08-29	17.8800	18.2400	15.9800	16.1400	-8.865%	296,072	+41.326%
2025-08-28	17.9400	18.0000	17.0530	17.7100	-1.611%	124,557	+28.797%
2025-08-27	18.5400	18.8150	17.7700	18.0000	-2.886%	146,111	+26.722%
2025-08-26	17.7900	18.5950	17.7900	18.5350	+4.599%	136,770	+23.064%
2025-08-25	18.5500	18.5500	17.6150	17.7200	-4.603%	159,964	+28.725%
2025-08-22	17.2500	18.6500	17.1765	18.5750	+8.880%	269,139	+22.799%
2025-08-21	16.5200	17.0700	16.2800	17.0600	+2.771%	187,649	+33.705%
2025-08-20	15.6200	16.6500	15.6100	16.6000	+5.867%	157,808	+37.410%
2025-08-19	16.0900	16.4900	15.6600	15.6800	-2.548%	171,430	+45.472%
2025-08-18	16.1500	16.3850	15.7900	16.0900	+0.249%	83,590	+41.765%
2025-08-15	16.0300	16.1800	15.5450	16.0500	+0.564%	96,400	+42.118%
2025-08-14	15.6800	16.1000	15.3000	15.9600	+0.441%	97,833	+42.920%
2025-08-13	15.0600	16.0650	15.0600	15.8900	+5.722%	143,482	+43.549%
2025-08-12	14.6500	15.1700	14.4000	15.0300	+2.594%	175,550	+51.763%
2025-08-11	14.5800	15.2000	14.5250	14.6500	+0.895%	150,121	+55.700%
2025-08-08	14.8600	14.8600	14.3000	14.5200	-1.559%	138,998	+57.094%
2025-08-07	14.5600	16.1000	14.1000	14.7500	+2.006%	307,931	+54.644%
2025-08-06	15.8200	15.8200	14.4100	14.4600	-8.827%	238,947	+57.746%
2025-08-05	15.5800	15.9100	15.1300	15.8600	+2.389%	241,241	+43.821%
2025-08-04	15.6000	16.3300	15.0250	15.4900	+0.715%	707,951	+47.256%
2025-08-01	16.3500	16.4050	15.0550	15.3800	-6.788%	315,799	+48.309%
2025-07-31	16.4300	16.9243	16.0700	16.5000	-1.020%	244,004	+38.242%
2025-07-30	16.5800	16.9600	16.3700	16.6700	+1.030%	207,562	+36.833%
2025-07-29	16.5300	16.8900	16.1275	16.5000	0.000%	154,171	+38.242%
2025-07-28	16.3000	16.8610	16.2000	16.5000	-0.302%	169,631	+38.242%
2025-07-25	16.9600	17.1600	16.0250	16.5500	-2.475%	174,917	+37.825%
2025-07-24	16.9500	17.2900	16.6200	16.9700	+1.495%	344,692	+34.414%
2025-07-23	17.1000	17.7200	16.4400	16.7200	-1.820%	507,888	+36.423%
2025-07-22	16.7900	17.0500	15.9900	17.0300	+2.405%	344,129	+33.940%
2025-07-21	16.0600	16.7100	15.8800	16.6300	+4.591%	401,084	+37.162%
2025-07-18	16.8000	17.0700	15.6150	15.9000	-3.402%	860,676	+43.459%
2025-07-17	15.3000	16.7000	14.8750	16.4600	+7.231%	1,128,670	+38.578%
2025-07-16	16.0700	16.0700	13.2500	15.3500	-5.770%	799,862	+48.599%
2025-07-15	15.5300	16.3600	14.5900	16.2900	+5.574%	624,180	+40.025%
2025-07-14	14.9100	15.5600	14.4463	15.4300	+3.488%	219,681	+47.829%
2025-07-11	15.1200	15.1900	14.0200	14.9100	-1.843%	310,381	+52.985%
2025-07-10	15.5100	15.6000	14.9050	15.1900	-1.428%	273,108	+50.165%
2025-07-09	15.8700	16.1150	15.1100	15.4100	-2.345%	263,693	+48.021%
2025-07-08	14.8200	16.2600	14.5900	15.7800	+6.983%	331,367	+44.550%
2025-07-07	15.5900	15.8863	14.0800	14.7500	-5.871%	592,434	+54.644%
2025-07-03	15.3700	15.8400	14.6700	15.6700	+2.754%	197,689	+45.565%
2025-07-02	15.7800	15.7800	15.0900	15.2500	-3.725%	334,221	+49.574%
2025-07-01	16.5100	16.8700	15.2900	15.8400	-4.463%	465,575	+44.003%
2025-06-30	17.6600	17.6900	15.8000	16.5800	-6.169%	574,830	+37.575%
2025-06-27	17.9000	18.1800	16.8900	17.6700	-1.285%	2,131,529	+29.089%
2025-06-26	17.8200	18.0100	16.9000	17.9000	+1.244%	366,192	+27.430%
2025-06-25	17.6400	18.6200	17.0100	17.6800	+0.227%	332,299	+29.016%
2025-06-24	16.0000	17.7500	15.8910	17.6400	+10.250%	320,437	+29.308%
2025-06-23	15.3300	16.0600	14.7650	16.0000	+6.454%	546,400	+42.563%
2025-06-20	15.7100	15.7100	14.8300	15.0300	-3.064%	1,313,534	+51.763%
2025-06-18	14.9700	15.7600	14.1500	15.5050	+2.887%	384,702	+47.114%
2025-06-17	16.5200	16.5200	14.4500	15.0700	-9.489%	383,479	+51.360%
2025-06-16	17.6500	18.4050	16.6300	16.6500	-5.451%	177,109	+36.997%
2025-06-13	18.4200	18.4350	17.3400	17.6100	-6.105%	173,188	+29.529%
2025-06-12	19.2600	20.0050	18.6200	18.7550	-3.771%	148,833	+21.621%
2025-06-11	20.3300	20.9000	19.4800	19.4900	-4.927%	140,274	+17.034%
2025-06-10	21.1600	21.9250	20.3850	20.5000	-3.165%	138,558	+11.268%
2025-06-09	21.0500	22.2600	20.5900	21.1700	+2.271%	204,027	+7.747%
2025-06-06	20.0800	21.1600	19.5600	20.7000	+3.707%	133,137	+10.193%
2025-06-05	19.7600	20.3700	19.3300	19.9600	+0.859%	133,200	+14.279%
2025-06-04	19.5400	20.2500	18.9200	19.7900	+0.815%	131,106	+15.260%
2025-06-03	20.7700	21.1700	19.3550	19.6300	-5.077%	211,549	+16.200%
2025-06-02	22.5200	22.5200	20.6400	20.6800	-8.171%	119,701	+10.300%
2025-05-30	22.6000	23.0850	22.2100	22.5200	-0.749%	101,378	+1.288%
2025-05-29	22.6900	23.6200	22.5100	22.6900	-0.744%	130,915	+0.529%
2025-05-28	22.5000	23.3768	22.0500	22.8600	+1.510%	87,920	-0.219%
2025-05-27	22.4100	23.1000	22.0700	22.5200	+1.487%	85,942	+1.288%
2025-05-23	22.1000	22.7700	21.5400	22.1900	-0.493%	113,936	+2.794%
2025-05-22	23.0600	23.5950	22.2300	22.3000	-3.421%	127,565	+2.287%
2025-05-21	24.3700	24.7600	22.7300	23.0900	-7.343%	153,312	-1.213%
2025-05-20	24.1200	25.5000	23.8815	24.9200	+2.805%	104,215	-8.467%
2025-05-19	24.6100	24.9100	23.8000	24.2400	-1.523%	56,287	-5.899%
2025-05-16	23.7500	25.0500	23.5000	24.6150	+3.642%	104,136	-7.333%
2025-05-15	22.3900	24.1500	21.9650	23.7500	+6.027%	116,535	-3.958%
2025-05-14	23.0500	23.0500	22.1400	22.4000	-2.481%	59,932	+1.830%
2025-05-13	23.5800	23.6000	22.8900	22.9700	-2.587%	65,227	-0.697%
2025-05-12	23.2900	23.9100	22.9800	23.5800	+3.991%	71,745	-3.265%
2025-05-09	22.5500	23.3400	22.3200	22.6750	+0.199%	61,491	+0.595%
2025-05-08	22.0000	22.9004	21.6100	22.6300	+3.617%	163,445	+0.795%
2025-05-07	22.1400	23.0200	21.7600	21.8400	-1.577%	72,959	+4.441%
2025-05-06	22.5300	23.1100	21.8000	22.1900	-1.684%	91,910	+2.794%
2025-05-05	23.7200	23.7850	21.9400	22.5700	-4.968%	175,862	+1.063%
2025-05-02	23.1900	24.0200	22.9450	23.7500	+3.441%	146,208	-3.958%
2025-05-01	23.8300	24.7200	22.7700	22.9600	-4.572%	189,977	-0.653%
2025-04-30	24.2800	24.3150	23.7550	24.0600	-1.796%	91,299	-5.195%
2025-04-29	24.8300	25.6200	24.2100	24.5000	-2.468%	194,579	-6.898%
2025-04-28	24.5100	25.3100	23.6600	25.1200	+3.630%	84,441	-9.196%
2025-04-25	24.8500	25.8650	23.8650	24.2400	-3.001%	120,400	-5.899%
2025-04-24	24.6400	24.9900	23.4050	24.9900	+2.671%	142,703	-8.723%
2025-04-23	24.2500	24.8100	23.9800	24.3400	+1.417%	70,963	-6.286%
2025-04-22	23.4300	24.9900	23.1700	24.0000	+1.954%	156,254	-4.958%
2025-04-21	24.0300	25.1450	22.8500	23.5400	-3.918%	189,439	-3.101%
2025-04-17	24.3200	25.3350	24.2052	24.5000	-0.325%	135,353	-6.898%
2025-04-16	24.0800	26.1500	23.7167	24.5800	+1.865%	340,491	-7.201%
2025-04-15	22.9100	24.4000	22.0001	24.1300	+1.259%	178,330	-5.470%
2025-04-14	23.8000	24.4700	22.5000	23.8300	-1.853%	131,231	-4.280%
2025-04-11	24.3400	24.5500	22.1400	24.2800	+0.331%	355,900	-6.054%
2025-04-10	23.0300	24.2500	22.1950	24.2000	+1.468%	243,650	-5.744%
2025-04-09	21.5200	24.9900	21.5200	23.8500	+9.404%	185,006	-4.361%
2025-04-08	22.7800	23.9550	21.5100	21.8000	-4.302%	290,083	+4.633%
2025-04-07	23.0000	24.7700	22.5000	22.7800	-2.106%	265,128	+0.132%
2025-04-04	23.7900	24.5100	22.4100	23.2700	-3.122%	154,780	-1.977%
2025-04-03	25.4400	25.8500	23.2000	24.0200	-6.537%	217,491	-5.037%
2025-04-02	24.1700	26.0600	24.1700	25.7000	+4.557%	113,441	-11.245%
2025-04-01	24.9200	25.5100	23.7500	24.5800	-1.364%	246,263	-7.201%
2025-03-31	23.0100	25.6690	22.8400	24.9200	+6.359%	247,441	-8.467%
2025-03-28	23.9600	25.1550	23.2400	23.4300	-2.456%	196,055	-2.646%
2025-03-27	23.1900	24.6500	23.1900	24.0200	+1.094%	183,991	-5.037%
2025-03-26	24.5100	25.5300	23.4000	23.7600	-5.752%	277,074	-3.998%
2025-03-25	24.9400	25.9800	24.1100	25.2100	+2.898%	297,386	-9.520%
2025-03-24	24.9400	25.4000	24.0000	24.5000	-1.764%	150,447	-6.898%

.dark-mode .Y4l93H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y4l93H{ color: #333333; background-color: white; border: 2px solid #333333; }KMTSKestra Medical Technologies, Ltd. Common Stockstock NASDAQ

KMTS
Kestra Medical Technologies, Ltd. Common Stock
stock NASDAQ