King Global Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.59	0.59	0.59	0.59	0.59	-	1,584
May 28, 2026	0.60	0.60	0.56	0.59	0.59	-1.67%	40,450
May 27, 2026	0.60	0.60	0.60	0.60	0.60	-	11,500
May 26, 2026	0.59	0.60	0.59	0.60	0.60	1.69%	16,500
May 25, 2026	0.59	0.59	0.59	0.59	0.59	-1.67%	4,000
May 22, 2026	0.60	0.60	0.60	0.60	0.60	-1.64%	10,000
May 21, 2026	0.60	0.61	0.55	0.61	0.61	5.17%	6,600
May 20, 2026	0.63	0.63	0.58	0.58	0.58	-6.45%	29,580
May 19, 2026	0.62	0.62	0.60	0.62	0.62	-	17,400
May 15, 2026	0.64	0.64	0.62	0.62	0.62	-4.62%	14,500
May 14, 2026	0.66	0.66	0.64	0.65	0.65	-1.52%	22,500
May 13, 2026	0.67	0.68	0.64	0.66	0.66	-	19,501
May 12, 2026	0.66	0.66	0.66	0.66	0.66	-2.94%	11,000
May 11, 2026	0.69	0.69	0.66	0.68	0.68	-1.45%	3,600
May 8, 2026	0.68	0.69	0.68	0.69	0.69	-	13,540
May 7, 2026	0.65	0.69	0.65	0.69	0.69	11.29%	8,340
May 6, 2026	0.62	0.62	0.58	0.62	0.62	-1.59%	20,500
May 5, 2026	0.64	0.64	0.57	0.63	0.63	-1.56%	8,500
May 4, 2026	0.63	0.64	0.63	0.64	0.64	1.59%	6,181
May 1, 2026	0.63	0.63	0.63	0.63	0.63	-1.56%	4,500
Apr 30, 2026	0.64	0.64	0.64	0.64	0.64	-	1,000
Apr 29, 2026	0.64	0.64	0.64	0.64	0.64	-1.54%	1,000
Apr 28, 2026	0.58	0.65	0.58	0.65	0.65	3.17%	37,500
Apr 27, 2026	0.64	0.64	0.60	0.63	0.63	-7.35%	28,500
Apr 24, 2026	0.67	0.69	0.67	0.68	0.68	1.49%	27,500
Apr 23, 2026	0.65	0.67	0.65	0.67	0.67	3.08%	26,000
Apr 22, 2026	0.63	0.65	0.63	0.65	0.65	3.17%	10,664
Apr 21, 2026	0.61	0.63	0.61	0.63	0.63	3.28%	4,500
Apr 20, 2026	0.66	0.66	0.61	0.61	0.61	-7.58%	16,501
Apr 17, 2026	0.63	0.66	0.63	0.66	0.66	3.13%	13,300
Apr 16, 2026	0.57	0.65	0.57	0.64	0.64	4.92%	33,500
Apr 15, 2026	0.61	0.61	0.61	0.61	0.61	3.39%	7,200
Apr 14, 2026	0.59	0.59	0.59	0.59	0.59	-	1,000
Apr 13, 2026	0.62	0.62	0.59	0.59	0.59	-4.84%	7,000
Apr 10, 2026	0.60	0.62	0.60	0.62	0.62	3.33%	2,860
Apr 9, 2026	0.62	0.64	0.60	0.60	0.60	-	9,500
Apr 7, 2026	0.60	0.60	0.59	0.60	0.60	-	14,500
Apr 6, 2026	0.60	0.60	0.60	0.60	0.60	3.45%	3,311
Apr 1, 2026	0.60	0.60	0.58	0.58	0.58	-	11,507
Mar 31, 2026	0.57	0.58	0.57	0.58	0.58	-	25,500
Mar 30, 2026	0.58	0.58	0.58	0.58	0.58	5.45%	500
Mar 27, 2026	0.55	0.55	0.55	0.55	0.55	-5.17%	1,000
Mar 26, 2026	0.58	0.58	0.58	0.58	0.58	-	1,000
Mar 25, 2026	0.55	0.58	0.55	0.58	0.58	-	7,500
Mar 24, 2026	0.56	0.58	0.56	0.58	0.58	1.75%	3,000
Mar 20, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	14,000
Mar 19, 2026	0.59	0.60	0.58	0.58	0.58	-3.33%	3,000
Mar 17, 2026	0.60	0.60	0.60	0.60	0.60	1.69%	13,000
Mar 16, 2026	0.58	0.59	0.58	0.59	0.59	-	19,665
Mar 13, 2026	0.56	0.59	0.56	0.59	0.59	5.36%	23,020