KWSE:SHIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2025	0.86	0.91	0.85	0.90	0.90	6.63%	1,712,295
Oct 20, 2025	0.83	0.85	0.82	0.85	0.85	2.55%	1,265,110
Oct 19, 2025	0.83	0.83	0.82	0.82	0.82	-	827,147
Oct 16, 2025	0.83	0.83	0.82	0.82	0.82	1.10%	842,748
Oct 15, 2025	0.82	0.83	0.81	0.82	0.82	-1.09%	956,784
Oct 14, 2025	0.82	0.83	0.82	0.82	0.82	0.12%	696,781
Oct 13, 2025	0.83	0.83	0.82	0.82	0.82	-0.24%	782,445
Oct 12, 2025	0.83	0.83	0.82	0.83	0.83	-1.43%	708,523
Oct 9, 2025	0.84	0.84	0.84	0.84	0.84	0.12%	876,737
Oct 8, 2025	0.84	0.84	0.83	0.84	0.84	-	829,686
Oct 7, 2025	0.83	0.84	0.82	0.84	0.84	-	859,091
Oct 6, 2025	0.84	0.84	0.83	0.84	0.84	-0.95%	196,110
Oct 5, 2025	0.85	0.85	0.84	0.84	0.84	-0.12%	672,396
Oct 2, 2025	0.85	0.85	0.84	0.85	0.85	-0.24%	730,881
Oct 1, 2025	0.85	0.85	0.84	0.85	0.85	-1.51%	102,940
Sep 30, 2025	0.85	0.86	0.85	0.86	0.86	1.06%	403,748
Sep 29, 2025	0.85	0.85	0.85	0.85	0.85	-0.35%	712,700
Sep 28, 2025	0.86	0.86	0.85	0.85	0.85	0.47%	715,097
Sep 25, 2025	0.85	0.85	0.84	0.85	0.85	-0.23%	1,074,414
Sep 24, 2025	0.86	0.86	0.85	0.85	0.85	-0.58%	892,357
Sep 23, 2025	0.85	0.86	0.85	0.86	0.86	0.82%	943,126
Sep 22, 2025	0.84	0.85	0.84	0.85	0.85	-0.23%	297,192
Sep 21, 2025	0.85	0.86	0.84	0.85	0.85	-0.12%	240,240
Sep 18, 2025	0.86	0.86	0.85	0.85	0.85	-0.81%	871,564
Sep 17, 2025	0.86	0.86	0.86	0.86	0.86	-0.12%	971,161
Sep 16, 2025	0.86	0.86	0.86	0.86	0.86	0.47%	795,146
Sep 15, 2025	0.86	0.86	0.86	0.86	0.86	-0.46%	1,012,945
Sep 14, 2025	0.87	0.87	0.86	0.86	0.86	0.23%	831,186
Sep 11, 2025	0.87	0.87	0.86	0.86	0.86	-1.04%	1,019,748
Sep 10, 2025	0.86	0.87	0.86	0.87	0.87	-0.12%	969,389
Sep 9, 2025	0.87	0.87	0.86	0.87	0.87	0.35%	964,795
Sep 8, 2025	0.86	0.87	0.86	0.87	0.87	-0.69%	787,727
Sep 7, 2025	0.87	0.87	0.86	0.87	0.87	0.23%	238,876
Sep 3, 2025	0.87	0.87	0.87	0.87	0.87	0.93%	113,977
Sep 2, 2025	0.87	0.87	0.86	0.86	0.86	-0.92%	930,326
Sep 1, 2025	0.85	0.87	0.85	0.87	0.87	0.46%	1,246,073
Aug 31, 2025	0.87	0.87	0.87	0.87	0.87	-0.69%	535,098
Aug 28, 2025	0.88	0.88	0.86	0.87	0.87	-0.23%	906,563
Aug 27, 2025	0.88	0.88	0.87	0.87	0.87	-0.57%	878,943
Aug 26, 2025	0.88	0.88	0.86	0.88	0.88	0.46%	1,501,678
Aug 25, 2025	0.88	0.88	0.86	0.88	0.88	0.11%	1,214,397
Aug 24, 2025	0.88	0.88	0.87	0.87	0.87	-0.68%	1,168,865
Aug 21, 2025	0.88	0.89	0.88	0.88	0.88	-	1,128,899
Aug 20, 2025	0.88	0.89	0.87	0.88	0.88	0.57%	1,435,259
Aug 19, 2025	0.86	0.88	0.86	0.88	0.88	0.57%	1,845,408
Aug 18, 2025	0.86	0.87	0.86	0.87	0.87	0.23%	1,220,101
Aug 17, 2025	0.86	0.87	0.86	0.87	0.87	0.81%	1,641,035
Aug 14, 2025	0.87	0.87	0.86	0.86	0.86	-0.81%	1,220,137
Aug 13, 2025	0.87	0.87	0.86	0.87	0.87	-	1,244,991
Aug 12, 2025	0.87	0.87	0.85	0.87	0.87	0.81%	1,995,507