KONG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	30.68	30.83	30.63	30.83	30.83	-0.29%	2,984
May 14, 2026	30.89	30.92	30.89	30.92	30.92	0.38%	5,766
May 13, 2026	30.79	30.80	30.79	30.80	30.80	-0.34%	119
May 12, 2026	30.91	30.91	30.91	30.91	30.91	-0.18%	5
May 11, 2026	30.93	30.96	30.93	30.96	30.96	-0.13%	3,162
May 8, 2026	31.00	31.00	31.00	31.00	31.00	0.14%	338
May 7, 2026	30.96	30.96	30.96	30.96	30.96	-0.28%	15
May 6, 2026	31.04	31.04	31.04	31.04	31.04	0.53%	8
May 5, 2026	30.88	30.88	30.88	30.88	30.88	0.41%	-
May 4, 2026	30.75	30.75	30.75	30.75	30.75	-	37
May 1, 2026	30.75	30.75	30.75	30.75	30.75	0.06%	-
Apr 30, 2026	30.73	30.73	30.73	30.73	30.73	0.24%	152
Apr 29, 2026	30.66	30.66	30.66	30.66	30.66	-0.45%	1
Apr 28, 2026	30.84	30.90	30.71	30.80	30.80	-0.32%	2,645
Apr 27, 2026	30.80	30.90	30.80	30.90	30.90	0.27%	316
Apr 24, 2026	30.82	30.82	30.82	30.82	30.82	1.16%	8
Apr 23, 2026	30.46	30.46	30.46	30.46	30.46	-1.73%	2
Apr 22, 2026	31.00	31.00	31.00	31.00	31.00	0.33%	3
Apr 21, 2026	31.02	31.02	30.90	30.90	30.89	-0.10%	249
Apr 20, 2026	30.93	30.93	30.93	30.93	30.93	0.44%	77
Apr 17, 2026	30.79	30.79	30.79	30.79	30.79	1.12%	267
Apr 16, 2026	30.47	30.47	30.45	30.45	30.45	0.49%	226
Apr 15, 2026	30.23	30.30	30.23	30.30	30.30	0.82%	169
Apr 14, 2026	30.05	30.05	30.05	30.05	30.05	0.25%	53
Apr 13, 2026	29.67	29.98	29.67	29.98	29.98	1.61%	288
Apr 10, 2026	29.50	29.50	29.50	29.50	29.50	-0.95%	46
Apr 9, 2026	29.79	29.79	29.79	29.79	29.79	-0.90%	65
Apr 8, 2026	30.06	30.06	30.06	30.06	30.06	1.84%	174
Apr 7, 2026	29.52	29.52	29.52	29.52	29.52	-0.38%	-
Apr 6, 2026	29.53	29.63	29.53	29.63	29.63	0.32%	184
Apr 2, 2026	29.54	29.54	29.54	29.54	29.53	0.01%	84
Apr 1, 2026	29.65	29.65	29.53	29.53	29.53	-	183
Mar 31, 2026	29.12	29.53	29.12	29.53	29.53	2.17%	515
Mar 30, 2026	28.96	29.08	28.89	28.90	28.90	0.80%	1,246
Mar 27, 2026	28.87	28.87	28.66	28.67	28.67	-1.84%	310
Mar 26, 2026	29.63	29.64	29.21	29.21	29.21	-1.15%	2,208
Mar 25, 2026	29.55	29.55	29.55	29.55	29.55	0.25%	433
Mar 24, 2026	29.48	29.48	29.48	29.48	29.48	-1.15%	2
Mar 23, 2026	29.82	29.82	29.82	29.82	29.82	1.01%	-
Mar 20, 2026	29.52	29.52	29.52	29.52	29.52	-1.39%	1
Mar 19, 2026	29.89	29.94	29.89	29.94	29.94	-0.25%	272
Mar 18, 2026	30.16	30.28	30.01	30.01	30.01	-1.30%	6,797
Mar 17, 2026	30.44	30.44	30.41	30.41	30.41	0.12%	136
Mar 16, 2026	30.37	30.37	30.37	30.37	30.37	0.59%	2
Mar 13, 2026	30.31	30.31	30.20	30.20	30.19	-0.35%	3,397
Mar 12, 2026	30.30	30.30	30.30	30.30	30.30	-1.50%	-
Mar 11, 2026	30.76	30.76	30.76	30.76	30.76	0.01%	-
Mar 10, 2026	30.89	31.02	30.76	30.76	30.76	-0.63%	3,956
Mar 9, 2026	30.63	30.96	30.63	30.96	30.96	0.37%	3,464
Mar 6, 2026	30.87	30.87	30.84	30.84	30.84	-0.57%	3,338