KWSE:SHIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	0.78	0.78	0.76	0.76	0.76	-0.78%	119,906
Mar 25, 2026	0.78	0.79	0.77	0.77	0.77	-1.79%	567,991
Mar 24, 2026	0.78	0.79	0.78	0.78	0.78	0.13%	489,864
Mar 18, 2026	0.79	0.80	0.78	0.78	0.78	-0.76%	500,862
Mar 17, 2026	0.80	0.80	0.78	0.79	0.79	-0.13%	281,846
Mar 16, 2026	0.80	0.80	0.78	0.79	0.79	-0.63%	231,358
Mar 15, 2026	0.80	0.81	0.79	0.79	0.79	-0.25%	1,416,678
Mar 12, 2026	0.80	0.80	0.79	0.80	0.80	-0.25%	755,782
Mar 11, 2026	0.80	0.80	0.80	0.80	0.80	0.25%	775,571
Mar 10, 2026	0.80	0.80	0.79	0.80	0.80	-	872,317
Mar 9, 2026	0.80	0.80	0.78	0.80	0.80	-0.25%	500,172
Mar 8, 2026	0.80	0.80	0.79	0.80	0.80	0.50%	7,279
Mar 5, 2026	0.79	0.80	0.79	0.79	0.79	0.13%	1,047,692
Mar 4, 2026	0.79	0.79	0.79	0.79	0.79	0.89%	1,051,027
Mar 3, 2026	0.79	0.79	0.78	0.79	0.79	1.95%	126,411
Mar 2, 2026	0.78	0.78	0.75	0.77	0.77	-2.77%	97,687
Feb 24, 2026	0.80	0.80	0.78	0.79	0.79	0.51%	427,439
Feb 23, 2026	0.80	0.81	0.79	0.79	0.79	-1.25%	384,852
Feb 22, 2026	0.80	0.80	0.79	0.80	0.80	-0.13%	244,299
Feb 19, 2026	0.80	0.80	0.79	0.80	0.80	-	24,948
Feb 18, 2026	0.80	0.81	0.79	0.80	0.80	-	630,904
Feb 17, 2026	0.81	0.81	0.79	0.80	0.80	-	235,290
Feb 16, 2026	0.81	0.81	0.79	0.80	0.80	-0.62%	724,622
Feb 15, 2026	0.82	0.82	0.79	0.81	0.81	-0.12%	470,969
Feb 12, 2026	0.79	0.81	0.79	0.81	0.81	0.75%	9,426
Feb 11, 2026	0.81	0.81	0.80	0.80	0.80	-0.74%	37,074
Feb 10, 2026	0.82	0.82	0.81	0.81	0.81	-1.71%	41,678
Feb 9, 2026	0.82	0.82	0.80	0.82	0.82	-0.12%	545,599
Feb 8, 2026	0.82	0.83	0.82	0.82	0.82	-0.36%	167,786
Feb 5, 2026	0.82	0.83	0.80	0.82	0.82	-1.55%	557,705
Feb 4, 2026	0.78	0.84	0.78	0.84	0.84	5.02%	913,888
Feb 3, 2026	0.77	0.80	0.77	0.80	0.80	2.18%	26,665
Feb 2, 2026	0.79	0.79	0.77	0.78	0.78	-1.14%	311,975
Feb 1, 2026	0.79	0.79	0.78	0.79	0.79	0.25%	308,842
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