KVYO Stock Prices

Data as of Oct 28, 2026

Last

20.55

Change

+0.37

Open

20.18

Previous

20.18

High

20.91

Low

20.03

Bid

-

Ask

-

Volume

3,055,377

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.887

Hist Vol

0.752

Opt Volume

436

Open Int

67,845

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	20.18	20.91	20.03	20.55	+0.37	3,055,377	436	0.887	0.752
Oct 27, 2026	20.60	20.90	20.03	20.18	-0.53	2,800,979	316	0.848	0.752
Oct 26, 2026	20.83	21.10	20.35	20.71	-0.40	4,085,844	486	0.891	0.751
Oct 23, 2026	20.41	21.17	20.35	21.11	+0.52	4,497,713	2,681	0.840	0.751
Oct 22, 2026	20.29	20.91	20.19	20.59	+0.40	4,357,490	6,292	0.775	0.750
Oct 21, 2026	19.59	20.28	19.36	20.19	+0.58	3,791,593	1,556	0.847	0.750
Oct 20, 2026	18.92	19.92	18.60	19.61	+2.09	12,637,861	10,250	0.836	0.753
Oct 19, 2026	16.81	17.59	16.81	17.52	+0.44	3,074,927	504	0.859	0.745
Oct 16, 2026	17.81	18.04	16.76	17.08	-1.01	5,210,783	827	0.874	0.745
Oct 15, 2026	17.13	18.25	16.93	18.09	+1.08	5,505,116	6,584	0.832	0.742
Oct 14, 2026	16.83	17.25	16.77	17.01	+0.06	3,388,636	685	0.839	0.741
Oct 13, 2026	17.09	17.69	16.75	16.95	-0.16	3,874,189	2,807	0.802	0.741
Oct 12, 2026	17.55	17.85	16.88	17.11	-0.21	3,767,507	725	0.806	0.741
Oct 9, 2026	17.73	17.95	17.06	17.32	-0.25	3,746,595	956	0.710	0.742
Oct 8, 2026	17.41	17.81	16.65	17.57	+0.16	6,886,486	556	0.698	0.742
Oct 7, 2026	16.67	17.65	16.56	17.41	+0.81	8,759,373	1,723	0.739	0.743
Oct 6, 2026	16.88	17.00	16.32	16.60	-0.10	4,737,544	610	0.766	0.742
Oct 5, 2026	15.82	16.75	15.81	16.70	+0.99	4,254,008	663	0.673	0.742
Oct 2, 2026	16.33	16.43	15.68	15.71	+0.00	3,241,519	387	0.667	0.739
Oct 1, 2026	16.14	16.38	15.85	16.19	+0.46	3,912,022	393	0.652	0.738
Sep 30, 2026	15.33	16.08	15.29	15.73	+0.48	4,685,957	518	0.796	0.740
Sep 29, 2026	15.29	15.51	14.93	15.25	-0.15	7,110,535	2,599	0.744	0.751
Sep 28, 2026	15.57	15.57	14.77	15.40	-0.40	8,824,290	7,467	0.681	0.751
Sep 25, 2026	16.00	16.50	15.77	15.80	-0.31	3,751,342	681	0.713	0.751
Sep 24, 2026	16.87	17.07	16.08	16.11	-0.67	6,565,144	8,083	0.780	0.755
Sep 23, 2026	16.18	16.96	15.90	16.78	+0.91	8,411,396	12,528	0.837	0.754
Sep 22, 2026	16.18	16.25	15.20	15.87	+0.05	7,343,963	17,392	0.729	0.752
Sep 21, 2026	15.53	15.82	15.12	15.82	+0.40	5,425,115	2,002	0.645	0.752
Sep 18, 2026	16.00	16.00	15.24	15.42	-0.45	10,289,532	452	0.621	0.753
Sep 17, 2026	16.10	16.23	15.50	15.87	-0.36	7,033,039	3,600	0.656	0.753
Sep 16, 2026	16.57	16.91	16.03	16.23	-0.75	5,798,460	789	0.741	0.753
Sep 15, 2026	17.00	17.48	16.65	16.98	-0.42	5,259,522	1,311	0.660	0.753
Sep 14, 2026	17.01	17.43	16.55	17.40	+1.06	5,316,895	1,826	0.708	0.753
Sep 11, 2026	16.00	16.42	15.91	16.34	+0.21	5,024,870	510	0.627	0.750
Sep 10, 2026	16.52	16.53	15.94	16.13	-0.14	8,533,112	5,684	0.646	0.750
Sep 9, 2026	17.85	17.86	16.10	16.27	-1.62	7,157,138	1,754	0.725	0.751
Sep 8, 2026	18.35	18.40	17.78	17.89	+0.00	4,544,865	2,773	0.664	0.745
Sep 4, 2026	19.46	19.56	18.44	18.61	-1.15	5,596,419	2,932	0.630	0.746
Sep 3, 2026	19.76	20.66	19.51	19.76	+0.45	4,799,629	800	0.599	0.743
Sep 2, 2026	20.17	20.92	19.27	19.31	-1.33	6,221,575	1,645	0.614	0.743
Sep 1, 2026	20.04	20.76	19.95	20.64	+0.06	9,515,312	540	0.603	0.740
Aug 31, 2026	19.90	20.80	19.85	20.58	+0.43	7,112,041	2,375	0.588	0.741
Aug 28, 2026	19.55	20.47	19.55	20.15	+0.54	6,040,630	831	0.584	0.741
Aug 27, 2026	18.27	19.76	18.27	19.61	+1.82	7,713,727	2,950	0.594	0.741
Aug 26, 2026	17.54	18.11	17.35	17.79	+0.19	3,200,926	940	0.586	0.734
Aug 25, 2026	17.95	18.25	17.44	17.60	-0.60	3,027,598	1,341	0.613	0.734
Aug 24, 2026	18.33	18.78	18.01	18.20	-0.13	4,206,407	2,503	0.597	0.734
Aug 21, 2026	18.06	18.48	17.79	18.33	+0.22	3,847,997	3,612	0.526	0.735
Aug 20, 2026	18.25	18.36	17.69	18.11	-0.09	3,771,666	676	0.620	0.735
Aug 19, 2026	17.79	18.52	17.72	18.20	+0.39	3,758,775	708	0.637	0.735
Aug 18, 2026	17.78	18.37	17.78	17.81	+0.27	5,106,182	638	0.649	0.735
Aug 17, 2026	18.49	18.49	17.41	17.54	-0.95	4,380,943	499	0.754	0.735
Aug 14, 2026	19.17	19.33	18.20	18.49	-0.73	4,708,370	2,382	0.653	0.733
Aug 13, 2026	17.35	19.56	17.00	19.22	+1.97	9,734,051	6,506	0.766	0.732
Aug 12, 2026	17.94	18.10	17.05	17.25	-1.11	9,565,346	1,217	0.622	0.725
Aug 11, 2026	17.58	19.05	17.38	18.36	+0.49	7,969,291	2,146	0.658	0.722
Aug 10, 2026	16.28	17.94	16.25	17.87	+1.25	8,094,001	1,576	0.705	0.725
Aug 7, 2026	17.16	17.28	16.21	16.62	-0.11	8,951,598	1,512	0.640	0.723
Aug 6, 2026	16.20	17.43	15.50	16.73	-2.57	14,700,854	6,245	0.758	0.724
Aug 5, 2026	19.11	19.75	18.99	19.30	+0.20	11,583,519	7,397	1.259	0.724
Aug 4, 2026	17.83	19.18	17.83	19.10	+1.00	6,362,251	2,434	1.093	0.724
Aug 3, 2026	18.29	19.09	17.39	18.10	+0.26	8,427,856	4,701	1.104	0.722
Jul 31, 2026	17.91	18.73	17.59	17.84	-0.51	5,770,058	327	0.971	0.724
Jul 30, 2026	19.08	19.08	17.85	18.35	-1.02	3,648,163	768	0.933	0.723
Jul 29, 2026	18.89	19.80	18.62	19.37	+0.48	6,304,580	1,330	0.990	0.723
Jul 28, 2026	17.90	18.95	17.84	18.89	+1.16	4,279,267	1,418	0.892	0.723

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.