SecureKloud Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	17.13	17.44	16.49	17.22	17.22	0.53%	4,054
Sep 9, 2026	16.85	17.65	16.20	17.13	17.13	-0.35%	4,202
Sep 8, 2026	17.54	17.79	16.20	17.19	17.19	-1.04%	2,275
Sep 7, 2026	17.49	18.10	16.47	17.37	17.37	0.23%	3,948
Sep 4, 2026	17.40	17.60	16.98	17.33	17.33	-2.80%	2,656
Sep 3, 2026	17.36	17.83	17.00	17.83	17.83	-	2,500
Sep 2, 2026	18.00	18.00	17.35	17.83	17.83	1.65%	470
Sep 1, 2026	18.03	18.03	17.39	17.54	17.54	-1.79%	860
Aug 31, 2026	17.55	18.04	17.10	17.86	17.86	-0.50%	1,758
Aug 28, 2026	17.80	18.24	17.32	17.95	17.95	0.56%	390
Aug 27, 2026	17.90	18.40	17.37	17.85	17.85	-1.05%	1,224
Aug 26, 2026	18.10	18.45	17.40	18.04	18.04	-0.06%	5,603
Aug 25, 2026	17.81	18.30	17.10	18.05	18.05	1.01%	501
Aug 24, 2026	17.55	18.35	17.55	17.87	17.87	-0.61%	3,709
Aug 21, 2026	17.85	18.20	17.38	17.98	17.98	-1.53%	2,076
Aug 20, 2026	18.28	18.44	17.39	18.26	18.26	-0.16%	1,377
Aug 19, 2026	18.31	18.31	17.78	18.29	18.29	1.61%	760
Aug 18, 2026	18.15	18.40	17.39	18.00	18.00	-0.77%	6,174
Aug 17, 2026	18.20	18.70	17.78	18.14	18.14	-1.52%	2,542
Aug 14, 2026	18.69	18.84	17.10	18.42	18.42	-1.44%	1,009
Aug 13, 2026	19.19	19.19	18.15	18.69	18.69	-0.80%	359
Aug 12, 2026	19.23	19.49	17.90	18.84	18.84	-2.64%	5,965
Aug 11, 2026	19.46	19.46	18.60	19.35	19.35	-0.57%	823
Aug 10, 2026	19.66	19.85	18.89	19.46	19.46	-0.71%	3,519
Aug 7, 2026	18.49	19.85	18.49	19.60	19.60	6.12%	5,565
Aug 6, 2026	18.39	18.90	18.21	18.47	18.47	0.27%	393
Aug 5, 2026	18.30	18.45	17.36	18.42	18.42	-0.16%	1,913
Aug 4, 2026	18.00	18.45	17.95	18.45	18.45	2.50%	1,361
Aug 3, 2026	17.98	18.15	17.36	18.00	18.00	0.06%	578
Jul 31, 2026	17.45	18.00	17.25	17.99	17.99	-0.06%	910
Jul 30, 2026	18.00	18.00	17.42	18.00	18.00	0.67%	140
Jul 29, 2026	18.10	18.10	17.67	17.88	17.88	-0.22%	1,315
Jul 28, 2026	17.35	17.99	17.15	17.92	17.92	1.93%	3,021
Jul 27, 2026	17.20	18.00	17.06	17.58	17.58	-0.23%	3,778
Jul 24, 2026	17.63	18.10	16.88	17.62	17.62	-2.06%	3,420
Jul 23, 2026	18.35	18.80	17.15	17.99	17.99	1.81%	3,123
Jul 22, 2026	17.01	18.49	17.01	17.67	17.67	-1.72%	1,574
Jul 21, 2026	17.91	19.03	17.64	17.98	17.98	1.01%	646
Jul 20, 2026	19.91	19.91	17.80	17.80	17.80	-1.66%	2,048
Jul 17, 2026	18.76	18.76	18.00	18.10	18.10	-3.52%	485
Jul 16, 2026	18.60	19.06	17.87	18.76	18.76	3.82%	1,169
Jul 15, 2026	19.08	19.08	17.95	18.07	18.07	-3.68%	3,778
Jul 14, 2026	18.50	18.89	18.10	18.76	18.76	-0.69%	921
Jul 13, 2026	19.40	19.40	18.35	18.89	18.89	-0.37%	205
Jul 10, 2026	19.05	19.50	18.02	18.96	18.96	0.64%	7,981
Jul 9, 2026	17.51	19.52	17.51	18.84	18.84	3.18%	3,961
Jul 8, 2026	18.70	19.15	18.10	18.26	18.26	-1.93%	2,336
Jul 7, 2026	18.50	18.80	17.27	18.62	18.62	3.73%	12,914
Jul 6, 2026	18.74	19.50	17.70	17.95	17.95	-1.86%	3,657
Jul 3, 2026	19.70	19.70	18.02	18.29	18.29	-4.59%	6,818