KONG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	28.61	28.61	28.52	28.52	28.52	0.53%	460
May 7, 2025	28.12	28.37	28.12	28.37	28.37	0.28%	271
May 6, 2025	28.29	28.29	28.29	28.29	28.29	-1.19%	104
May 5, 2025	28.63	28.63	28.63	28.63	28.63	-0.28%	171
May 2, 2025	28.71	28.71	28.71	28.71	28.71	1.85%	100
May 1, 2025	28.19	28.19	28.19	28.19	28.19	0.21%	27
Apr 30, 2025	28.13	28.13	28.13	28.13	28.13	0.48%	104
Apr 29, 2025	27.99	28.00	27.99	28.00	28.00	0.46%	1,006
Apr 28, 2025	27.87	27.87	27.87	27.87	27.87	0.13%	1
Apr 25, 2025	27.57	27.83	27.57	27.83	27.83	-0.08%	622
Apr 24, 2025	27.75	27.85	27.75	27.85	27.85	1.09%	228
Apr 23, 2025	27.45	27.56	27.45	27.56	27.56	0.96%	506
Apr 22, 2025	27.29	27.29	27.16	27.29	27.29	2.33%	474
Apr 21, 2025	26.67	26.67	26.67	26.67	26.67	-2.16%	88
Apr 17, 2025	27.26	27.26	27.26	27.26	27.26	0.13%	57
Apr 16, 2025	27.31	27.31	27.23	27.23	27.23	-1.17%	1,116
Apr 15, 2025	27.51	27.55	27.51	27.55	27.55	-0.32%	326
Apr 14, 2025	27.65	27.65	27.64	27.64	27.64	0.53%	187
Apr 11, 2025	27.07	27.49	27.07	27.49	27.49	2.24%	1,191
Apr 10, 2025	26.89	26.89	26.89	26.89	26.89	-2.26%	193
Apr 9, 2025	26.99	27.58	26.99	27.51	27.51	6.07%	2,383
Apr 8, 2025	27.00	27.00	25.64	25.94	25.94	-1.26%	4,177
Apr 7, 2025	26.75	27.20	26.14	26.27	26.27	-1.03%	1,437
Apr 4, 2025	26.54	26.54	26.54	26.54	26.54	-4.25%	123
Apr 3, 2025	27.66	27.72	27.66	27.72	27.72	-2.85%	1,615
Apr 2, 2025	28.35	28.53	28.35	28.53	28.53	0.48%	2,141
Apr 1, 2025	28.30	28.40	28.14	28.40	28.40	0.18%	752
Mar 31, 2025	28.03	28.35	28.03	28.35	28.35	0.55%	172
Mar 28, 2025	28.20	28.21	28.19	28.19	28.19	-1.45%	1,185
Mar 27, 2025	28.50	28.64	28.50	28.60	28.60	-0.37%	1,431
Mar 26, 2025	28.71	28.71	28.71	28.71	28.71	-0.44%	123
Mar 25, 2025	28.81	28.93	28.81	28.84	28.84	0.15%	933
Mar 24, 2025	28.84	28.84	28.60	28.79	28.79	1.79%	4,707
Mar 21, 2025	28.16	28.29	28.16	28.29	28.29	-0.87%	437
Mar 20, 2025	28.71	28.71	28.53	28.53	28.53	-0.39%	3,086
Mar 19, 2025	28.61	28.83	28.17	28.65	28.65	0.49%	2,432
Mar 18, 2025	28.60	28.61	28.50	28.51	28.51	-0.59%	2,705
Mar 17, 2025	28.56	28.68	28.56	28.68	28.68	1.08%	956
Mar 14, 2025	28.35	28.37	28.30	28.37	28.37	1.42%	478
Mar 13, 2025	27.97	27.97	27.97	27.97	27.97	-1.71%	30
Mar 12, 2025	28.47	28.49	28.46	28.46	28.46	-0.46%	237
Mar 11, 2025	28.72	28.91	28.59	28.59	28.59	-1.02%	402
Mar 10, 2025	29.12	29.12	28.87	28.89	28.89	-1.09%	633
Mar 7, 2025	28.99	29.21	28.98	29.21	29.21	1.26%	1,244
Mar 6, 2025	28.84	28.84	28.84	28.84	28.84	-0.46%	263
Mar 5, 2025	28.68	29.00	28.68	28.97	28.97	0.71%	349
Mar 4, 2025	28.73	28.77	28.73	28.77	28.77	-0.06%	177
Mar 3, 2025	28.79	28.79	28.79	28.79	28.79	-0.94%	44
Feb 28, 2025	28.83	29.06	28.83	29.06	29.06	0.75%	1,037
Feb 27, 2025	29.09	29.09	28.84	28.84	28.84	-0.46%	4,120