KWSE:SHIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	0.79	0.80	0.78	0.79	0.79	-1.63%	165,765
Jan 28, 2026	0.80	0.80	0.79	0.80	0.80	-	18,707
Jan 27, 2026	0.80	0.80	0.79	0.80	0.80	-0.25%	184,595
Jan 26, 2026	0.80	0.81	0.80	0.80	0.80	0.12%	335,067
Jan 25, 2026	0.81	0.81	0.80	0.80	0.80	-1.48%	121,214
Jan 22, 2026	0.83	0.83	0.81	0.81	0.81	-1.45%	576,853
Jan 21, 2026	0.82	0.83	0.81	0.83	0.83	1.73%	330,724
Jan 20, 2026	0.82	0.82	0.81	0.81	0.81	-1.93%	476,275
Jan 19, 2026	0.81	0.83	0.81	0.83	0.83	1.10%	275,974
Jan 15, 2026	0.82	0.82	0.80	0.82	0.82	-1.33%	349,650
Jan 14, 2026	0.84	0.84	0.81	0.83	0.83	-	682,720
Jan 13, 2026	0.83	0.84	0.83	0.83	0.83	-0.36%	335,530
Jan 12, 2026	0.84	0.85	0.83	0.83	0.83	-0.60%	251,931
Jan 11, 2026	0.85	0.85	0.83	0.84	0.84	-0.59%	618,947
Jan 8, 2026	0.85	0.85	0.84	0.84	0.84	-0.59%	1,058,683
Jan 7, 2026	0.86	0.86	0.84	0.85	0.85	-1.40%	859,805
Jan 6, 2026	0.86	0.86	0.85	0.86	0.86	-0.23%	478,679
Jan 5, 2026	0.86	0.86	0.85	0.86	0.86	0.47%	427,237
Jan 4, 2026	0.86	0.86	0.86	0.86	0.86	-0.23%	682,105
Dec 31, 2025	0.87	0.87	0.85	0.86	0.86	1.18%	179,436
Dec 30, 2025	0.84	0.85	0.84	0.85	0.85	0.71%	380,181
Dec 29, 2025	0.85	0.86	0.84	0.84	0.84	-0.47%	336,033
Dec 28, 2025	0.84	0.85	0.84	0.85	0.85	0.59%	299,451
Dec 25, 2025	0.86	0.87	0.84	0.84	0.84	0.36%	644,023
Dec 24, 2025	0.85	0.85	0.84	0.84	0.84	-0.12%	115,042
Dec 23, 2025	0.85	0.86	0.84	0.84	0.84	-0.94%	176,327
Dec 22, 2025	0.86	0.86	0.84	0.85	0.85	-	267,925
Dec 21, 2025	0.86	0.87	0.85	0.85	0.85	-0.35%	108,870
Dec 18, 2025	0.86	0.86	0.84	0.85	0.85	-1.05%	905,264
Dec 17, 2025	0.86	0.86	0.85	0.86	0.86	0.82%	168,231
Dec 16, 2025	0.88	0.88	0.85	0.85	0.85	-2.07%	674,214
Dec 15, 2025	0.87	0.87	0.86	0.87	0.87	-0.46%	325,999
Dec 14, 2025	0.86	0.88	0.86	0.88	0.88	1.04%	338,417
Dec 11, 2025	0.87	0.88	0.87	0.87	0.87	-0.69%	347,654
Dec 10, 2025	0.88	0.88	0.86	0.87	0.87	0.58%	523,378
Dec 9, 2025	0.88	0.88	0.86	0.87	0.87	-0.34%	562,556
Dec 8, 2025	0.86	0.87	0.86	0.87	0.87	-0.57%	451,212
Dec 7, 2025	0.87	0.88	0.87	0.88	0.88	0.57%	872,190
Dec 4, 2025	0.88	0.91	0.86	0.87	0.87	-0.57%	724,712
Dec 3, 2025	0.88	0.89	0.86	0.88	0.88	-0.23%	800,480
Dec 2, 2025	0.89	0.91	0.86	0.88	0.88	-0.79%	294,631
Dec 1, 2025	0.91	0.91	0.88	0.88	0.88	-2.96%	642,246
Nov 30, 2025	0.91	0.91	0.90	0.91	0.91	0.11%	295,124
Nov 27, 2025	0.90	0.91	0.87	0.91	0.91	1.11%	1,122,470
Nov 26, 2025	0.90	0.91	0.90	0.90	0.90	-	662,131
Nov 25, 2025	0.90	0.92	0.90	0.90	0.90	-1.75%	749,034
Nov 24, 2025	0.92	0.92	0.90	0.92	0.92	-1.40%	799,726
Nov 23, 2025	0.92	0.93	0.92	0.93	0.93	0.43%	1,043,000
Nov 20, 2025	0.92	0.93	0.90	0.93	0.93	-	864,527
Nov 19, 2025	0.93	0.93	0.91	0.93	0.93	0.22%	236,906