KONG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	32.41	32.41	32.41	32.41	32.41	0.06%	32
Nov 12, 2026	32.47	32.47	32.39	32.39	32.39	-0.52%	1,442
Nov 11, 2026	32.71	32.71	32.27	32.56	32.56	1.19%	559
Nov 10, 2026	31.69	32.17	31.69	32.17	32.17	-0.49%	560
Nov 9, 2026	31.99	32.33	31.99	32.33	32.33	3.10%	23,621
Nov 6, 2026	31.33	31.56	31.33	31.36	31.36	-0.15%	2,523
Nov 5, 2026	31.84	31.85	31.27	31.40	31.40	-2.71%	11,490
Nov 4, 2026	32.28	32.28	32.28	32.28	32.28	-0.13%	81
Nov 3, 2026	32.32	32.32	32.32	32.32	32.32	1.41%	23
Nov 2, 2026	32.11	32.26	31.85	31.87	31.87	-0.25%	17,606
Oct 30, 2026	31.99	32.00	31.95	31.95	31.95	-0.82%	17,034
Oct 29, 2026	32.37	32.37	32.21	32.21	32.21	-1.68%	6,251
Oct 28, 2026	32.77	32.77	32.77	32.77	32.77	-0.67%	27
Oct 27, 2026	32.99	32.99	32.99	32.99	32.98	0.17%	14
Oct 26, 2026	32.93	32.93	32.93	32.93	32.93	0.58%	161
Oct 23, 2026	32.74	32.74	32.74	32.74	32.74	-0.65%	11
Oct 22, 2026	32.86	32.95	32.86	32.95	32.95	-1.40%	155
Oct 21, 2026	33.32	33.42	33.32	33.42	33.42	0.64%	766
Oct 20, 2026	33.03	33.21	33.03	33.21	33.21	0.83%	1,390
Oct 19, 2026	32.94	32.94	32.94	32.94	32.94	0.15%	94
Oct 16, 2026	32.80	32.89	32.74	32.89	32.89	-1.21%	2,509
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