K G Denim Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	16.77	16.77	15.40	15.96	15.96	0.88%	941
May 22, 2026	16.73	16.73	15.45	15.82	15.82	2.99%	753
May 21, 2026	16.04	16.04	15.05	15.36	15.36	-3.64%	1,424
May 20, 2026	16.25	16.25	15.01	15.94	15.94	2.11%	498
May 19, 2026	16.20	16.20	14.65	15.61	15.61	-2.80%	2,169
May 18, 2026	16.24	16.24	15.41	16.06	16.06	0.63%	438
May 15, 2026	15.99	16.50	15.66	15.96	15.96	1.66%	899
May 14, 2026	15.85	16.28	15.65	15.70	15.70	-0.95%	1,774
May 13, 2026	16.00	16.00	15.02	15.85	15.85	1.02%	654
May 12, 2026	15.81	15.81	15.14	15.69	15.69	2.82%	452
May 11, 2026	15.79	15.79	15.20	15.26	15.26	-3.42%	3,338
May 8, 2026	16.00	16.00	15.00	15.80	15.80	2.07%	88
May 7, 2026	16.00	16.33	15.25	15.48	15.48	0.45%	3,174
May 6, 2026	15.99	15.99	15.33	15.41	15.41	-2.78%	302
May 5, 2026	16.19	16.19	15.20	15.85	15.85	1.60%	578
May 4, 2026	15.21	16.83	15.21	15.60	15.60	-3.58%	4,076
Apr 30, 2026	16.47	16.47	15.15	16.18	16.18	-1.28%	3,191
Apr 29, 2026	16.27	16.50	16.02	16.39	16.39	-0.12%	4,254
Apr 28, 2026	16.41	16.72	15.82	16.41	16.41	2.43%	263
Apr 27, 2026	16.50	16.50	15.60	16.02	16.02	0.82%	141
Apr 24, 2026	16.73	16.73	15.10	15.89	15.89	1.66%	1,984
Apr 23, 2026	16.74	16.74	15.05	15.63	15.63	-4.58%	3,755
Apr 22, 2026	16.98	16.98	15.99	16.38	16.38	0.86%	1,108
Apr 21, 2026	16.84	16.84	16.19	16.24	16.24	0.31%	273
Apr 20, 2026	16.03	16.78	15.80	16.19	16.19	1.00%	518
Apr 17, 2026	15.75	16.20	15.00	16.03	16.03	5.81%	4,599
Apr 16, 2026	17.40	17.40	14.61	15.15	15.15	-6.94%	22,411
Apr 15, 2026	16.19	16.78	15.80	16.28	16.28	4.29%	2,447
Apr 13, 2026	16.75	16.75	14.50	15.61	15.61	-2.50%	1,477
Apr 10, 2026	15.47	16.90	14.60	16.01	16.01	5.82%	20,724
Apr 9, 2026	15.29	15.29	14.29	15.13	15.13	4.85%	408
Apr 8, 2026	15.59	15.59	14.00	14.43	14.43	-0.82%	3,748
Apr 7, 2026	14.40	14.75	14.06	14.55	14.55	1.68%	374
Apr 6, 2026	14.15	14.63	13.40	14.31	14.31	3.62%	2,381
Apr 2, 2026	13.50	14.40	13.40	13.81	13.81	-1.00%	2,170
Apr 1, 2026	14.48	14.48	13.10	13.95	13.95	9.67%	2,543
Mar 30, 2026	14.94	14.94	12.51	12.72	12.72	-8.09%	5,021
Mar 27, 2026	14.00	14.84	13.00	13.84	13.84	-0.86%	9,236
Mar 25, 2026	15.74	15.74	13.30	13.96	13.96	6.24%	13,175
Mar 24, 2026	14.50	14.50	12.55	13.14	13.14	-0.53%	5,835
Mar 23, 2026	14.89	14.89	13.00	13.21	13.21	-6.38%	7,080
Mar 20, 2026	14.74	14.74	13.99	14.11	14.11	0.79%	3,174
Mar 19, 2026	13.46	14.60	13.46	14.00	14.00	-2.98%	5,025
Mar 18, 2026	14.01	14.49	13.71	14.43	14.43	3.00%	5,045
Mar 17, 2026	14.97	14.97	13.60	14.01	14.01	2.11%	77,666
Mar 16, 2026	14.55	14.88	13.52	13.72	13.72	-3.11%	3,935
Mar 13, 2026	15.48	15.48	13.80	14.16	14.16	-2.81%	354
Mar 12, 2026	15.60	15.60	13.77	14.57	14.57	1.18%	1,203
Mar 11, 2026	14.11	14.89	14.11	14.40	14.40	-0.07%	8,548
Mar 10, 2026	16.48	16.48	14.23	14.41	14.41	0.91%	22,026