SecureKloud Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 2, 2026	19.68	19.68	18.36	19.17	19.17	3.45%	222
Jul 1, 2026	19.69	19.69	18.43	18.53	18.53	-4.14%	2,196
Jun 30, 2026	19.21	19.87	18.41	19.33	19.33	1.31%	2,594
Jun 29, 2026	18.01	20.25	18.01	19.08	19.08	-0.88%	929
Jun 25, 2026	19.84	19.84	18.25	19.25	19.25	-2.53%	8,537
Jun 24, 2026	19.31	19.89	18.63	19.75	19.75	0.92%	705
Jun 23, 2026	19.40	20.50	19.01	19.57	19.57	3.27%	2,456
Jun 22, 2026	19.00	19.57	18.50	18.95	18.95	-2.82%	2,698
Jun 19, 2026	19.11	19.50	18.75	19.50	19.50	-	1,356
Jun 18, 2026	18.75	19.99	18.75	19.50	19.50	2.69%	1,144
Jun 17, 2026	19.52	19.90	18.93	18.99	18.99	-0.73%	9,074
Jun 16, 2026	20.35	20.35	19.00	19.13	19.13	-1.14%	9,890
Jun 15, 2026	20.24	20.24	19.00	19.35	19.35	1.63%	20,461
Jun 12, 2026	20.60	20.66	18.51	19.04	19.04	-4.75%	27,688
Jun 11, 2026	20.80	20.80	19.76	19.99	19.99	-2.20%	18,792
Jun 10, 2026	21.00	21.00	19.84	20.44	20.44	-0.29%	3,350
Jun 9, 2026	20.80	21.40	19.95	20.50	20.50	-1.20%	481
Jun 8, 2026	21.60	21.60	19.80	20.75	20.75	-1.19%	1,851
Jun 5, 2026	20.39	21.40	19.00	21.00	21.00	4.48%	7,101
Jun 4, 2026	20.40	20.40	19.26	20.10	20.10	1.98%	1,009
Jun 3, 2026	21.00	21.00	19.50	19.71	19.71	-1.45%	1,296
Jun 2, 2026	19.99	20.33	19.00	20.00	20.00	1.06%	1,790
Jun 1, 2026	21.30	21.30	19.60	19.79	19.79	-3.98%	2,745
May 29, 2026	21.20	21.20	20.10	20.61	20.61	-0.91%	4,632
May 27, 2026	21.11	21.25	20.09	20.80	20.80	-1.47%	1,145
May 26, 2026	20.55	21.30	20.12	21.11	21.11	0.91%	977
May 25, 2026	21.50	22.00	20.84	20.92	20.92	-4.61%	5,195
May 22, 2026	22.99	22.99	21.05	21.93	21.93	-0.23%	570
May 21, 2026	21.50	21.99	20.58	21.98	21.98	1.48%	2,913