K G Denim Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	14.29	14.50	14.00	14.02	14.02	0.07%	1,474
Aug 20, 2026	14.98	14.98	13.40	14.01	14.01	-1.41%	3,643
Aug 19, 2026	14.95	14.95	14.20	14.21	14.21	-4.31%	1,505
Aug 18, 2026	14.97	14.97	14.17	14.85	14.85	-0.20%	2,621
Aug 17, 2026	14.69	15.80	14.00	14.88	14.88	1.29%	4,662
Aug 14, 2026	15.78	15.78	14.44	14.69	14.69	0.55%	2,704
Aug 13, 2026	15.77	15.77	14.31	14.61	14.61	0.76%	2,359
Aug 12, 2026	14.23	14.99	14.01	14.50	14.50	1.90%	2,965
Aug 11, 2026	15.49	15.49	13.50	14.23	14.23	3.72%	10,861
Aug 10, 2026	14.73	15.79	13.55	13.72	13.72	-4.92%	9,044
Aug 7, 2026	15.79	15.79	14.29	14.43	14.43	0.98%	7,447
Aug 6, 2026	14.97	14.97	14.21	14.29	14.29	0.99%	1,251
Aug 5, 2026	14.20	14.97	13.98	14.15	14.15	1.22%	5,013
Aug 4, 2026	14.70	14.70	13.50	13.98	13.98	-3.25%	4,440
Aug 3, 2026	14.50	15.49	14.05	14.45	14.45	2.85%	3,065
Jul 31, 2026	14.35	14.35	14.00	14.05	14.05	-1.82%	1,593
Jul 30, 2026	14.10	15.20	13.85	14.31	14.31	1.92%	4,014
Jul 29, 2026	14.85	14.85	13.50	14.04	14.04	-3.17%	3,474
Jul 28, 2026	15.15	15.15	14.06	14.50	14.50	0.76%	2,773
Jul 27, 2026	14.01	15.70	14.00	14.39	14.39	2.79%	7,156
Jul 24, 2026	16.35	16.35	13.12	14.00	14.00	-3.58%	35,401
Jul 23, 2026	16.63	16.63	14.00	14.52	14.52	-0.27%	2,589
Jul 22, 2026	15.40	15.40	14.50	14.56	14.56	-2.93%	2,240
Jul 21, 2026	16.66	16.66	14.35	15.00	15.00	1.69%	2,286
Jul 20, 2026	15.19	15.19	14.50	14.75	14.75	0.14%	770
Jul 17, 2026	15.79	15.79	14.72	14.73	14.73	-1.73%	953
Jul 16, 2026	15.53	15.53	14.56	14.99	14.99	-3.48%	2,390
Jul 15, 2026	15.87	15.87	15.00	15.53	15.53	3.60%	361
Jul 14, 2026	15.74	15.74	14.90	14.99	14.99	-0.93%	705
Jul 13, 2026	14.90	15.48	14.75	15.13	15.13	-0.20%	8,398
Jul 10, 2026	15.87	15.87	14.75	15.16	15.16	0.33%	8,635
Jul 9, 2026	15.47	15.47	14.70	15.11	15.11	1.00%	1,398
Jul 8, 2026	15.90	15.90	14.72	14.96	14.96	-2.92%	5,737
Jul 7, 2026	15.62	15.95	15.05	15.41	15.41	-1.85%	691
Jul 6, 2026	15.57	16.04	15.30	15.70	15.70	0.83%	985
Jul 3, 2026	15.89	15.89	14.90	15.57	15.57	1.96%	1,446
Jul 2, 2026	16.19	16.19	15.17	15.27	15.27	-0.20%	2,318
Jul 1, 2026	16.54	16.54	15.00	15.30	15.30	-2.05%	5,041
Jun 30, 2026	16.29	16.29	15.25	15.62	15.62	0.45%	3,245
Jun 29, 2026	16.89	16.89	15.33	15.55	15.55	-1.27%	3,165
Jun 25, 2026	15.70	16.93	15.50	15.75	15.75	2.61%	32,304
Jun 24, 2026	15.72	15.72	15.32	15.35	15.35	-2.42%	4,280
Jun 23, 2026	15.98	15.98	15.50	15.73	15.73	2.34%	662
Jun 22, 2026	16.29	16.29	15.00	15.37	15.37	-3.03%	3,311
Jun 19, 2026	16.67	16.67	15.38	15.85	15.85	2.39%	1,830
Jun 18, 2026	16.64	16.64	15.40	15.48	15.48	1.38%	5,152
Jun 17, 2026	15.94	16.70	15.21	15.27	15.27	-1.61%	12,750
Jun 16, 2026	16.70	16.70	15.16	15.52	15.52	1.31%	1,835
Jun 15, 2026	16.53	16.53	15.25	15.32	15.32	2.41%	2,347
Jun 12, 2026	15.90	16.48	14.71	14.96	14.96	-1.19%	37,753