KONG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	33.29	33.29	33.29	33.29	33.29	0.72%	7
Oct 14, 2026	33.16	33.16	32.89	33.05	33.05	-1.18%	6,890
Oct 13, 2026	33.43	33.45	33.43	33.45	33.45	-0.25%	185
Oct 12, 2026	33.65	33.65	33.53	33.53	33.53	-0.16%	1,544
Oct 9, 2026	33.59	33.59	33.59	33.59	33.59	0.90%	37
Oct 8, 2026	33.39	33.39	33.26	33.29	33.29	0.08%	1,173
Oct 7, 2026	33.34	33.34	33.26	33.26	33.26	-1.10%	391
Oct 6, 2026	33.72	33.72	33.62	33.63	33.63	1.19%	1,115
Oct 5, 2026	33.19	33.27	33.19	33.23	33.23	0.73%	1,619
Oct 2, 2026	33.05	33.08	32.99	32.99	32.99	0.28%	6,229
Oct 1, 2026	32.90	32.90	32.90	32.90	32.90	0.93%	64
Sep 30, 2026	32.78	32.78	32.60	32.60	32.60	0.47%	1,368
Sep 29, 2026	32.37	32.45	32.37	32.45	32.45	-0.07%	476
Sep 28, 2026	32.01	32.53	32.01	32.47	32.47	-0.91%	322
Sep 25, 2026	32.57	32.77	32.57	32.77	32.77	0.48%	516
Sep 24, 2026	32.61	32.67	32.61	32.61	32.61	-0.72%	1,447
Sep 23, 2026	32.85	32.85	32.85	32.85	32.85	-0.15%	219
Sep 22, 2026	32.89	32.89	32.89	32.89	32.89	0.25%	20
Sep 21, 2026	32.88	32.88	32.81	32.81	32.81	1.27%	220
Sep 18, 2026	32.40	32.40	32.40	32.40	32.40	-0.02%	18
Sep 17, 2026	32.44	32.44	32.41	32.41	32.40	0.49%	310
Sep 16, 2026	32.53	32.53	32.21	32.25	32.25	-0.43%	524
Sep 15, 2026	32.39	32.39	32.39	32.39	32.39	-0.78%	36
Sep 14, 2026	32.42	32.64	32.42	32.64	32.64	0.35%	162
Sep 11, 2026	32.53	32.53	32.53	32.53	32.53	0.80%	66
Sep 10, 2026	32.28	32.28	32.27	32.27	32.27	-0.76%	250
Sep 9, 2026	32.52	32.52	32.52	32.52	32.52	-0.59%	38
Sep 8, 2026	32.74	32.74	32.71	32.71	32.71	-0.76%	411
Sep 4, 2026	32.96	32.96	32.96	32.96	32.96	-0.98%	22
Sep 3, 2026	33.29	33.29	33.29	33.29	33.29	1.72%	2,169
Sep 2, 2026	32.73	32.73	32.73	32.73	32.73	-0.31%	16
Sep 1, 2026	32.84	32.84	32.83	32.83	32.83	-1.49%	6,509
Aug 31, 2026	33.25	33.33	33.25	33.33	33.33	-0.21%	566
Aug 28, 2026	33.40	33.40	33.40	33.40	33.40	-0.85%	28
Aug 27, 2026	33.68	33.68	33.68	33.68	33.68	1.89%	14
Aug 26, 2026	33.35	33.35	33.06	33.06	33.06	-0.17%	5,121
Aug 25, 2026	33.08	33.12	33.03	33.12	33.12	0.17%	803
Aug 24, 2026	33.11	33.11	33.06	33.06	33.06	-0.13%	423
Aug 21, 2026	33.10	33.10	33.10	33.10	33.10	0.46%	23
Aug 20, 2026	32.95	32.95	32.95	32.95	32.95	-0.46%	74
Aug 19, 2026	33.23	33.23	33.11	33.11	33.10	1.04%	2,140
Aug 18, 2026	32.76	32.76	32.76	32.76	32.76	-0.58%	115
Aug 17, 2026	32.99	32.99	32.95	32.95	32.95	-0.75%	1,317
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