KBWD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	13.71	13.79	13.68	13.68	-	-0.47%	152,219
Dec 24, 2025	13.64	13.74	13.64	13.74	13.74	0.73%	143,069
Dec 23, 2025	13.79	13.83	13.62	13.64	13.64	-1.23%	337,091
Dec 22, 2025	13.80	13.84	13.78	13.81	13.81	-0.86%	270,448
Dec 19, 2025	14.00	14.05	13.92	13.93	13.78	-0.39%	281,933
Dec 18, 2025	13.95	14.03	13.90	13.99	13.84	0.47%	245,256
Dec 17, 2025	13.90	14.04	13.89	13.92	13.77	0.69%	290,114
Dec 16, 2025	13.87	13.91	13.81	13.83	13.68	-0.25%	160,492
Dec 15, 2025	13.90	13.90	13.77	13.86	13.71	-0.07%	237,198
Dec 12, 2025	13.90	14.03	13.85	13.87	13.72	-0.18%	292,433
Dec 11, 2025	13.95	13.99	13.89	13.90	13.75	-0.43%	287,672
Dec 10, 2025	13.81	14.00	13.81	13.96	13.81	1.01%	177,136
Dec 9, 2025	13.86	13.93	13.80	13.82	13.67	-0.36%	217,438
Dec 8, 2025	13.93	13.94	13.86	13.87	13.72	-0.54%	228,234
Dec 5, 2025	13.86	13.98	13.86	13.94	13.79	0.58%	263,310
Dec 4, 2025	13.88	13.93	13.84	13.86	13.71	-0.22%	464,357
Dec 3, 2025	13.74	13.91	13.74	13.89	13.74	1.46%	247,338
Dec 2, 2025	13.73	13.76	13.64	13.69	13.54	-0.07%	249,460
Dec 1, 2025	13.68	13.79	13.65	13.70	13.55	-0.60%	284,505
Nov 28, 2025	13.75	13.81	13.74	13.78	13.64	0.31%	173,502
Nov 26, 2025	13.61	13.81	13.59	13.74	13.59	0.88%	260,204
Nov 25, 2025	13.40	13.64	13.40	13.62	13.48	1.72%	280,131
Nov 24, 2025	13.34	13.41	13.29	13.39	13.25	-0.74%	207,826
Nov 21, 2025	13.26	13.55	13.24	13.49	13.20	2.20%	238,970
Nov 20, 2025	13.34	13.43	13.19	13.20	12.92	-0.56%	343,090
Nov 19, 2025	13.32	13.41	13.24	13.28	12.99	-0.41%	311,667
Nov 18, 2025	13.25	13.34	13.21	13.33	13.04	0.38%	350,670
Nov 17, 2025	13.55	13.55	13.28	13.28	13.00	-1.93%	178,452
Nov 14, 2025	13.56	13.57	13.42	13.54	13.25	-0.07%	186,428
Nov 13, 2025	13.64	13.67	13.52	13.55	13.26	-0.70%	252,978
Nov 12, 2025	13.70	13.73	13.64	13.65	13.35	-0.25%	326,510
Nov 11, 2025	13.54	13.70	13.54	13.68	13.39	1.11%	217,821
Nov 10, 2025	13.59	13.62	13.50	13.53	13.24	-0.32%	174,370
Nov 7, 2025	13.51	13.58	13.44	13.57	13.28	0.36%	115,780
Nov 6, 2025	13.59	13.70	13.52	13.53	13.24	-0.04%	148,492
Nov 5, 2025	13.48	13.57	13.44	13.53	13.24	0.37%	140,658
Nov 4, 2025	13.37	13.52	13.37	13.48	13.19	0.07%	237,406
Nov 3, 2025	13.44	13.49	13.31	13.47	13.18	0.07%	241,703
Oct 31, 2025	13.39	13.49	13.28	13.46	13.17	0.71%	254,748
Oct 30, 2025	13.49	13.53	13.31	13.37	13.08	-1.07%	236,646
Oct 29, 2025	13.67	13.72	13.46	13.51	13.22	-1.34%	201,103
Oct 28, 2025	13.68	13.73	13.63	13.69	13.40	-0.05%	138,206
Oct 27, 2025	13.63	13.71	13.62	13.70	13.41	0.74%	167,062
Oct 24, 2025	13.57	13.68	13.56	13.60	13.31	1.04%	248,594
Oct 23, 2025	13.47	13.52	13.42	13.46	13.17	-0.15%	212,985
Oct 22, 2025	13.42	13.49	13.38	13.48	13.19	0.52%	126,226
Oct 21, 2025	13.35	13.43	13.33	13.41	13.12	0.29%	168,426
Oct 20, 2025	13.25	13.38	13.21	13.37	13.08	0.08%	138,527
Oct 17, 2025	13.23	13.38	13.23	13.36	12.93	0.72%	160,657
Oct 16, 2025	13.56	13.57	13.25	13.26	12.84	-2.25%	208,290