Kuwer Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	10.01	10.34	9.76	10.32	10.32	-0.19%	958
Aug 20, 2026	10.48	10.75	10.00	10.34	10.34	-1.34%	1,235
Aug 19, 2026	10.15	10.50	10.00	10.48	10.48	0.96%	269
Aug 18, 2026	10.48	10.49	9.96	10.38	10.38	-1.05%	1,354
Aug 17, 2026	11.49	11.49	10.00	10.49	10.49	4.80%	12,439
Aug 14, 2026	11.65	11.70	9.95	10.01	10.01	-12.35%	15,445
Aug 13, 2026	11.75	12.90	11.00	11.42	11.42	-3.55%	3,306
Aug 12, 2026	11.60	12.00	10.50	11.84	11.84	2.25%	1,725
Aug 11, 2026	11.93	11.93	10.50	11.58	11.58	3.67%	3,224
Aug 10, 2026	10.63	11.25	10.63	11.17	11.17	7.20%	3,332
Aug 7, 2026	10.50	11.19	10.00	10.42	10.42	1.36%	6,634
Aug 6, 2026	10.75	11.00	9.50	10.28	10.28	-1.34%	8,650
Aug 5, 2026	10.00	10.65	10.00	10.42	10.42	5.89%	8,775
Aug 4, 2026	10.45	11.25	9.33	9.84	9.84	-5.02%	18,628
Aug 3, 2026	10.50	10.50	10.10	10.36	10.36	2.88%	400
Jul 31, 2026	10.45	10.45	9.99	10.07	10.07	-0.49%	397
Jul 30, 2026	9.97	10.49	9.77	10.12	10.12	1.40%	2,550
Jul 29, 2026	11.43	11.43	9.98	9.98	9.98	-9.93%	22,255
Jul 28, 2026	9.58	11.50	9.58	11.08	11.08	4.14%	14,034
Jul 27, 2026	10.60	10.70	10.25	10.64	10.64	-2.03%	512
Jul 24, 2026	10.86	10.86	10.86	10.86	10.86	-1.09%	2
Jul 22, 2026	10.75	11.50	10.00	10.98	10.98	2.71%	2,274
Jul 21, 2026	10.10	10.98	10.10	10.69	10.69	5.84%	2,058
Jul 20, 2026	11.00	11.00	9.62	10.10	10.10	-4.81%	7,104
Jul 17, 2026	10.75	10.75	10.40	10.61	10.61	1.14%	355
Jul 16, 2026	10.15	10.75	10.10	10.49	10.49	1.65%	12,681
Jul 15, 2026	11.00	11.45	10.31	10.32	10.32	-9.87%	16,068
Jul 14, 2026	11.50	11.50	11.44	11.45	11.45	-0.35%	30
Jul 13, 2026	11.74	12.25	10.52	11.49	11.49	-1.54%	2,841
Jul 10, 2026	11.33	11.75	11.06	11.67	11.67	2.91%	4,246
Jul 9, 2026	11.35	11.99	11.28	11.34	11.34	-9.50%	7,208
Jul 8, 2026	12.51	12.54	12.51	12.53	12.53	-9.79%	2,120
Jul 7, 2026	11.80	13.89	11.80	13.89	13.89	6.03%	2,928
Jul 6, 2026	11.97	13.10	11.95	13.10	13.10	9.26%	235
Jul 2, 2026	11.97	11.99	11.90	11.99	11.99	-	517
Jul 1, 2026	13.46	13.46	11.99	11.99	11.99	-2.20%	41
Jun 29, 2026	13.15	13.15	12.26	12.26	12.26	2.25%	279
Jun 25, 2026	11.99	11.99	11.50	11.99	11.99	-0.08%	120
Jun 24, 2026	12.00	12.00	12.00	12.00	12.00	-	150
Jun 23, 2026	12.50	12.50	12.00	12.00	12.00	0.84%	35
Jun 22, 2026	11.97	11.97	11.90	11.90	11.90	-0.75%	85
Jun 19, 2026	11.00	12.08	11.00	11.99	11.99	9.00%	1,091
Jun 18, 2026	12.60	12.60	11.00	11.00	11.00	-4.60%	2,170
Jun 17, 2026	11.65	11.65	11.53	11.53	11.53	-1.03%	997
Jun 16, 2026	11.70	11.70	11.65	11.65	11.65	-0.43%	5,113
Jun 15, 2026	12.01	12.01	11.70	11.70	11.70	-10.00%	1,262
Jun 12, 2026	13.00	13.00	11.52	13.00	13.00	1.56%	2,421
Jun 11, 2026	13.80	13.80	11.39	12.80	12.80	1.19%	3,481
Jun 10, 2026	13.00	13.00	11.99	12.65	12.65	5.42%	271
Jun 9, 2026	12.00	12.00	12.00	12.00	12.00	0.42%	50