King Global Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	2,000
Aug 4, 2026	0.40	0.43	0.40	0.43	0.43	13.16%	17,000
Jul 31, 2026	0.40	0.40	0.38	0.38	0.38	-9.52%	2,000
Jul 30, 2026	0.44	0.44	0.42	0.42	0.42	2.44%	10,500
Jul 29, 2026	0.39	0.41	0.39	0.41	0.41	7.89%	3,500
Jul 28, 2026	0.40	0.42	0.29	0.38	0.38	-5.00%	198,164
Jul 24, 2026	0.39	0.42	0.39	0.40	0.40	-	16,036
Jul 23, 2026	0.40	0.40	0.39	0.40	0.40	2.56%	55,000
Jul 22, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	6,700
Jul 21, 2026	0.40	0.40	0.40	0.40	0.40	-	19,000
Jul 16, 2026	0.38	0.40	0.38	0.40	0.40	-	29,600
Jul 15, 2026	0.40	0.40	0.40	0.40	0.40	8.11%	500
Jul 14, 2026	0.40	0.40	0.37	0.37	0.37	-7.50%	13,000
Jul 13, 2026	0.42	0.42	0.40	0.40	0.40	-4.76%	10,000
Jul 10, 2026	0.45	0.45	0.42	0.42	0.42	-6.67%	33,500
Jul 9, 2026	0.45	0.45	0.45	0.45	0.45	-4.26%	7,700
Jul 2, 2026	0.47	0.47	0.47	0.47	0.47	-2.08%	4,500
Jun 30, 2026	0.49	0.49	0.48	0.48	0.48	2.13%	4,500
Jun 26, 2026	0.48	0.48	0.47	0.47	0.47	-2.08%	2,000
Jun 25, 2026	0.48	0.48	0.48	0.48	0.48	-	1,000
Jun 24, 2026	0.50	0.50	0.46	0.48	0.48	-3.03%	5,000
Jun 23, 2026	0.55	0.55	0.46	0.50	0.50	-4.81%	38,000
Jun 22, 2026	0.55	0.57	0.52	0.52	0.52	-1.89%	50,950
Jun 19, 2026	0.53	0.53	0.53	0.53	0.53	-1.85%	1,500
Jun 18, 2026	0.54	0.54	0.54	0.54	0.54	-	4,500
Jun 17, 2026	0.54	0.55	0.54	0.54	0.54	-	15,760
Jun 16, 2026	0.54	0.54	0.47	0.54	0.54	-1.82%	7,500
Jun 12, 2026	0.54	0.55	0.54	0.55	0.55	5.77%	13,500
Jun 10, 2026	0.52	0.52	0.52	0.52	0.52	-1.89%	3,000
Jun 9, 2026	0.53	0.53	0.53	0.53	0.53	6.00%	18,000
Jun 8, 2026	0.56	0.56	0.50	0.50	0.50	-13.79%	56,800
Jun 5, 2026	0.58	0.58	0.58	0.58	0.58	3.57%	1,500
Jun 4, 2026	0.58	0.58	0.56	0.56	0.56	-6.67%	7,512
Jun 2, 2026	0.59	0.60	0.59	0.60	0.60	1.69%	12,300
Jun 1, 2026	0.59	0.59	0.59	0.59	0.59	-	4,501
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