King Global Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.48	0.60	0.47	0.60	0.60	20.00%	42,537
Feb 5, 2026	0.53	0.54	0.50	0.50	0.50	-5.66%	8,000
Feb 4, 2026	0.54	0.54	0.53	0.53	0.53	-3.64%	2,000
Feb 3, 2026	0.55	0.55	0.55	0.55	0.55	-	2,000
Feb 2, 2026	0.57	0.57	0.54	0.55	0.55	-3.51%	3,501
Jan 30, 2026	0.59	0.59	0.57	0.57	0.57	-3.39%	2,000
Jan 29, 2026	0.58	0.59	0.58	0.59	0.59	1.72%	7,200
Jan 28, 2026	0.59	0.59	0.58	0.58	0.58	7.41%	3,500
Jan 27, 2026	0.55	0.55	0.48	0.54	0.54	-1.82%	18,000
Jan 26, 2026	0.55	0.57	0.55	0.55	0.55	5.77%	13,054
Jan 23, 2026	0.54	0.54	0.50	0.52	0.52	4.00%	11,900
Jan 22, 2026	0.55	0.57	0.50	0.50	0.50	-9.09%	42,500
Jan 21, 2026	0.56	0.56	0.55	0.55	0.55	-	9,000
Jan 19, 2026	0.57	0.57	0.55	0.55	0.55	-5.17%	8,000
Jan 16, 2026	0.58	0.58	0.58	0.58	0.58	1.75%	1,000
Jan 15, 2026	0.58	0.58	0.55	0.57	0.57	-	22,862
Jan 14, 2026	0.57	0.57	0.57	0.57	0.57	1.79%	2,000
Jan 13, 2026	0.56	0.57	0.56	0.56	0.56	1.82%	10,500
Jan 12, 2026	0.56	0.56	0.55	0.55	0.55	-1.79%	13,800
Jan 9, 2026	0.55	0.57	0.55	0.56	0.56	1.82%	58,000
Jan 8, 2026	0.58	0.58	0.55	0.55	0.55	-5.17%	31,006
Jan 7, 2026	0.59	0.59	0.58	0.58	0.58	-1.69%	13,974
Jan 6, 2026	0.59	0.59	0.59	0.59	0.59	3.51%	549
Jan 5, 2026	0.57	0.57	0.57	0.57	0.57	-1.72%	1,000
Dec 31, 2025	0.58	0.58	0.58	0.58	0.58	-1.69%	1,000
Dec 30, 2025	0.58	0.59	0.55	0.59	0.59	-	11,310
Dec 24, 2025	0.59	0.59	0.59	0.59	0.59	3.51%	1,763
Dec 23, 2025	0.57	0.57	0.57	0.57	0.57	-	675
Dec 22, 2025	0.58	0.58	0.57	0.57	0.57	-	23,500
Dec 19, 2025	0.59	0.59	0.57	0.57	0.57	-1.72%	8,800
Dec 18, 2025	0.57	0.60	0.57	0.58	0.58	-	12,000
Dec 17, 2025	0.58	0.58	0.53	0.58	0.58	-1.69%	41,500
Dec 16, 2025	0.56	0.59	0.56	0.59	0.59	5.36%	11,500
Dec 15, 2025	0.58	0.58	0.56	0.56	0.56	-5.08%	2,500
Dec 12, 2025	0.59	0.59	0.59	0.59	0.59	-1.67%	1,000
Dec 11, 2025	0.59	0.60	0.59	0.60	0.60	5.26%	10,900
Dec 10, 2025	0.58	0.58	0.57	0.57	0.57	-1.72%	3,000
Dec 9, 2025	0.61	0.64	0.58	0.58	0.58	-6.45%	25,500
Dec 8, 2025	0.65	0.65	0.61	0.62	0.62	-4.62%	13,000
Dec 5, 2025	0.59	0.65	0.59	0.65	0.65	1.56%	13,860
Dec 4, 2025	0.67	0.67	0.63	0.64	0.64	4.92%	17,501
Dec 3, 2025	0.56	0.64	0.56	0.61	0.61	8.93%	63,610
Dec 2, 2025	0.55	0.56	0.55	0.56	0.56	7.69%	23,500
Dec 1, 2025	0.54	0.54	0.52	0.52	0.52	-3.70%	2,200
Nov 28, 2025	0.52	0.54	0.52	0.54	0.54	8.00%	3,500
Nov 26, 2025	0.53	0.55	0.50	0.50	0.50	-9.09%	25,190
Nov 25, 2025	0.54	0.55	0.54	0.55	0.55	5.77%	1,500
Nov 24, 2025	0.56	0.56	0.52	0.52	0.52	-10.34%	35,161
Nov 21, 2025	0.60	0.60	0.58	0.58	0.58	-1.69%	4,000
Nov 20, 2025	0.64	0.64	0.59	0.59	0.59	-1.67%	4,500