KBWD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	14.25	14.29	14.08	14.09	14.09	-1.05%	149,221
Jul 14, 2025	14.22	14.27	14.17	14.24	14.24	-0.14%	220,711
Jul 11, 2025	14.26	14.31	14.20	14.26	14.26	-0.42%	294,080
Jul 10, 2025	14.26	14.35	14.19	14.32	14.32	0.56%	270,087
Jul 9, 2025	14.22	14.29	14.19	14.24	14.24	0.21%	221,590
Jul 8, 2025	14.13	14.29	14.13	14.21	14.21	0.71%	168,801
Jul 7, 2025	14.25	14.26	14.05	14.11	14.11	-1.05%	212,591
Jul 3, 2025	14.19	14.33	14.18	14.26	14.26	0.49%	162,422
Jul 2, 2025	14.05	14.19	14.02	14.19	14.19	1.28%	204,660
Jul 1, 2025	13.82	14.10	13.81	14.01	14.01	1.01%	301,099
Jun 30, 2025	13.79	13.89	13.74	13.87	13.87	0.87%	216,903
Jun 27, 2025	13.84	13.89	13.68	13.75	13.75	-0.22%	227,137
Jun 26, 2025	13.62	13.82	13.62	13.78	13.78	1.32%	539,494
Jun 25, 2025	13.64	13.67	13.59	13.60	13.60	-0.44%	162,760
Jun 24, 2025	13.59	13.73	13.59	13.66	13.66	0.96%	300,895
Jun 23, 2025	13.49	13.55	13.29	13.53	13.53	-0.95%	250,586
Jun 20, 2025	13.73	13.77	13.66	13.66	13.51	-0.15%	172,633
Jun 18, 2025	13.56	13.77	13.53	13.68	13.53	0.88%	321,201
Jun 17, 2025	13.64	13.68	13.55	13.56	13.41	-0.88%	388,586
Jun 16, 2025	13.80	13.86	13.67	13.68	13.53	-0.15%	159,402
Jun 13, 2025	13.78	13.81	13.67	13.70	13.55	-1.51%	202,759
Jun 12, 2025	13.85	13.91	13.75	13.91	13.76	0.29%	72,651
Jun 11, 2025	13.97	13.98	13.85	13.87	13.72	-0.22%	170,063
Jun 10, 2025	13.81	13.90	13.76	13.90	13.75	0.72%	113,333
Jun 9, 2025	13.75	13.89	13.73	13.80	13.65	0.80%	169,614
Jun 6, 2025	13.63	13.70	13.62	13.69	13.54	1.26%	122,776
Jun 5, 2025	13.53	13.59	13.48	13.52	13.37	-	184,248
Jun 4, 2025	13.59	13.60	13.48	13.52	13.37	-0.37%	115,798
Jun 3, 2025	13.40	13.62	13.35	13.57	13.42	1.34%	224,333
Jun 2, 2025	13.51	13.51	13.35	13.39	13.25	-1.11%	227,868
May 30, 2025	13.63	13.63	13.51	13.54	13.39	-0.88%	98,080
May 29, 2025	13.64	13.66	13.56	13.66	13.51	0.74%	186,607
May 28, 2025	13.61	13.66	13.56	13.56	13.41	-0.29%	180,109
May 27, 2025	13.50	13.61	13.41	13.60	13.45	1.72%	222,251
May 23, 2025	13.21	13.41	13.20	13.37	13.23	0.15%	229,898
May 22, 2025	13.38	13.44	13.23	13.35	13.21	-0.37%	281,946
May 21, 2025	13.81	13.86	13.39	13.40	13.26	-3.67%	181,457
May 20, 2025	13.91	13.97	13.88	13.91	13.76	-0.22%	299,081
May 19, 2025	13.82	13.95	13.77	13.94	13.79	-1.20%	153,606
May 16, 2025	14.06	14.13	14.01	14.11	13.81	0.64%	89,671
May 15, 2025	13.94	14.04	13.91	14.02	13.72	0.72%	296,360
May 14, 2025	14.04	14.04	13.89	13.92	13.63	-0.57%	280,202
May 13, 2025	13.92	14.06	13.88	14.00	13.70	0.86%	191,760
May 12, 2025	13.92	13.97	13.83	13.88	13.59	2.13%	218,970
May 9, 2025	13.63	13.68	13.54	13.59	13.30	-0.07%	116,254
May 8, 2025	13.51	13.65	13.50	13.60	13.31	1.42%	174,583
May 7, 2025	13.41	13.49	13.38	13.41	13.13	0.30%	116,112
May 6, 2025	13.38	13.48	13.28	13.37	13.09	-0.52%	96,475
May 5, 2025	13.51	13.55	13.44	13.44	13.16	-1.03%	183,942
May 2, 2025	13.56	13.62	13.48	13.58	13.29	1.34%	101,558