KONG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	32.91	33.20	32.91	33.20	33.20	-0.15%	795
Aug 13, 2026	33.25	33.25	33.25	33.25	33.25	0.37%	160
Aug 12, 2026	33.29	33.29	33.04	33.13	33.13	-0.20%	1,242
Aug 11, 2026	33.25	33.25	33.20	33.20	33.20	-	370
Aug 10, 2026	33.20	33.20	33.20	33.20	33.20	0.62%	219
Aug 7, 2026	33.13	33.15	32.99	32.99	32.99	0.87%	1,146
Aug 6, 2026	32.64	32.71	32.64	32.71	32.71	0.14%	2,967
Aug 5, 2026	32.66	32.66	32.66	32.66	32.66	0.21%	153
Aug 4, 2026	32.59	32.59	32.59	32.59	32.59	1.02%	193
Aug 3, 2026	32.26	32.26	32.26	32.26	32.26	1.18%	126
Jul 31, 2026	31.89	31.89	31.89	31.89	31.89	1.20%	143
Jul 30, 2026	31.51	31.51	31.51	31.51	31.51	-0.08%	90
Jul 29, 2026	31.44	31.53	31.44	31.53	31.53	-0.25%	1,473
Jul 28, 2026	31.55	31.61	31.55	31.61	31.61	0.81%	239
Jul 27, 2026	31.36	31.36	31.36	31.36	31.36	0.86%	32
Jul 24, 2026	31.02	31.09	31.01	31.09	31.09	1.08%	516
Jul 23, 2026	31.03	31.03	30.76	30.76	30.76	-0.82%	382
Jul 22, 2026	31.01	31.12	31.01	31.01	31.01	-0.69%	1,602
Jul 21, 2026	31.23	31.23	31.23	31.23	31.23	-0.26%	95
Jul 20, 2026	31.31	31.31	31.31	31.31	31.31	-0.23%	7
Jul 17, 2026	31.38	31.38	31.38	31.38	31.38	-0.99%	6
Jul 16, 2026	31.70	31.70	31.70	31.70	31.70	0.18%	7
Jul 15, 2026	31.64	31.64	31.64	31.64	31.64	0.15%	137
Jul 14, 2026	31.59	31.59	31.59	31.59	31.59	-0.49%	7
Jul 13, 2026	31.67	31.92	31.67	31.75	31.75	0.04%	583
Jul 10, 2026	31.54	31.73	31.54	31.73	31.73	0.60%	128
Jul 9, 2026	31.54	31.54	31.54	31.54	31.54	0.72%	103
Jul 8, 2026	31.57	31.57	31.32	31.32	31.32	-1.51%	143
Jul 7, 2026	31.80	31.80	31.80	31.80	31.80	0.43%	57
Jul 6, 2026	31.50	31.66	31.48	31.66	31.66	0.38%	377
Jul 2, 2026	31.54	31.54	31.54	31.54	31.54	0.32%	11
Jul 1, 2026	31.52	31.60	31.44	31.44	31.44	1.39%	323
Jun 30, 2026	31.01	31.01	31.01	31.01	31.01	0.47%	55
Jun 29, 2026	30.93	30.93	30.86	30.86	30.86	0.56%	203
Jun 26, 2026	30.89	30.89	30.69	30.69	30.69	1.20%	600
Jun 25, 2026	30.51	30.51	30.33	30.33	30.33	-0.27%	118
Jun 24, 2026	30.41	30.41	30.41	30.41	30.41	0.01%	86
Jun 23, 2026	30.39	30.59	30.30	30.41	30.41	-0.02%	6,089
Jun 22, 2026	30.42	30.42	30.41	30.41	30.41	-0.15%	247
Jun 18, 2026	30.41	30.46	30.41	30.46	30.46	0.49%	194
Jun 17, 2026	30.31	30.31	30.31	30.31	30.31	-1.61%	35
Jun 16, 2026	30.81	30.81	30.81	30.81	30.81	-0.04%	-
Jun 15, 2026	30.58	30.85	30.58	30.82	30.82	0.67%	866
Jun 12, 2026	30.39	30.61	30.39	30.61	30.61	0.35%	2,604
Jun 11, 2026	30.51	30.51	30.51	30.51	30.51	-0.18%	-
Jun 10, 2026	30.56	30.56	30.56	30.56	30.56	-1.29%	19
Jun 9, 2026	30.84	30.96	30.53	30.96	30.96	0.02%	1,161
Jun 8, 2026	30.98	30.98	30.96	30.96	30.96	-0.36%	1,475
Jun 5, 2026	31.09	31.09	30.94	31.07	31.07	-1.24%	3,549
Jun 4, 2026	31.44	31.59	31.44	31.46	31.46	0.38%	2,858