KBWD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	12.50	12.58	12.43	12.44	12.44	-1.50%	511,580
May 15, 2026	12.71	12.75	12.57	12.63	12.63	-0.94%	518,802
May 14, 2026	12.80	12.89	12.75	12.75	12.75	-0.26%	345,433
May 13, 2026	12.82	12.86	12.77	12.78	12.78	-0.68%	360,471
May 12, 2026	12.93	12.95	12.82	12.87	12.87	-0.43%	479,054
May 11, 2026	13.16	13.20	12.92	12.93	12.93	-2.07%	623,914
May 8, 2026	13.26	13.26	13.11	13.20	13.20	-0.73%	329,206
May 7, 2026	13.35	13.39	13.26	13.30	13.29	-1.08%	378,447
May 6, 2026	13.50	13.52	13.35	13.44	13.44	-	285,776
May 5, 2026	13.40	13.46	13.29	13.44	13.44	0.45%	271,655
May 4, 2026	13.49	13.55	13.38	13.38	13.38	-1.04%	288,101
May 1, 2026	13.46	13.57	13.38	13.52	13.52	1.24%	288,069
Apr 30, 2026	13.05	13.42	13.05	13.36	13.36	2.34%	513,177
Apr 29, 2026	13.19	13.21	13.00	13.05	13.05	-1.29%	258,991
Apr 28, 2026	13.13	13.23	13.13	13.22	13.22	0.84%	207,996
Apr 27, 2026	13.01	13.13	13.01	13.11	13.11	0.54%	292,482
Apr 24, 2026	13.00	13.10	12.95	13.04	13.04	0.38%	411,614
Apr 23, 2026	13.16	13.18	12.93	12.99	12.99	-1.44%	389,014
Apr 22, 2026	13.22	13.27	13.13	13.18	13.18	0.46%	231,081
Apr 21, 2026	13.32	13.40	13.09	13.12	13.12	-1.58%	451,522
Apr 20, 2026	13.25	13.33	13.20	13.33	13.33	-1.26%	242,768
Apr 17, 2026	13.31	13.55	13.30	13.50	13.36	2.47%	287,387
Apr 16, 2026	13.32	13.33	13.16	13.18	13.04	-1.46%	483,695
Apr 15, 2026	13.18	13.38	13.18	13.37	13.23	1.44%	401,132
Apr 14, 2026	13.00	13.19	13.00	13.18	13.04	1.62%	367,354
Apr 13, 2026	12.80	12.98	12.73	12.97	12.83	0.78%	383,487
Apr 10, 2026	12.89	12.91	12.82	12.87	12.73	0.08%	288,229
Apr 9, 2026	12.75	12.94	12.75	12.86	12.72	0.08%	396,456
Apr 8, 2026	12.95	13.02	12.76	12.85	12.71	1.34%	446,172
Apr 7, 2026	12.72	12.79	12.66	12.68	12.55	-0.70%	195,771
Apr 6, 2026	12.64	12.79	12.63	12.77	12.63	0.87%	275,913
Apr 2, 2026	12.32	12.67	12.31	12.66	12.53	1.26%	334,660
Apr 1, 2026	12.59	12.60	12.45	12.50	12.37	-0.30%	312,768
Mar 31, 2026	12.36	12.56	12.29	12.54	12.41	2.45%	610,301
Mar 30, 2026	12.15	12.36	12.15	12.24	12.11	1.24%	442,468
Mar 27, 2026	12.33	12.33	12.05	12.09	11.96	-2.17%	606,462
Mar 26, 2026	12.44	12.56	12.34	12.36	12.23	-1.29%	292,522
Mar 25, 2026	12.44	12.56	12.39	12.52	12.39	1.50%	371,111
Mar 24, 2026	12.35	12.46	12.29	12.34	12.20	-0.96%	270,121
Mar 23, 2026	12.42	12.58	12.29	12.45	12.32	0.88%	680,075
Mar 20, 2026	12.71	12.74	12.33	12.35	12.07	-3.02%	657,241
Mar 19, 2026	12.59	12.80	12.59	12.73	12.44	0.86%	302,517
Mar 18, 2026	12.63	12.80	12.62	12.62	12.34	-0.65%	511,768
Mar 17, 2026	12.63	12.80	12.61	12.71	12.42	1.32%	480,743
Mar 16, 2026	12.60	12.66	12.54	12.54	12.26	0.36%	331,432
Mar 13, 2026	12.70	12.77	12.48	12.50	12.21	-0.93%	350,706
Mar 12, 2026	12.74	12.78	12.61	12.61	12.33	-1.78%	600,221
Mar 11, 2026	12.91	12.95	12.72	12.84	12.55	-0.62%	236,043
Mar 10, 2026	12.85	13.08	12.80	12.92	12.63	0.70%	364,453
Mar 9, 2026	12.74	12.85	12.43	12.83	12.54	-0.47%	373,428