KWSE:SHIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2025	0.86	0.87	0.85	0.86	0.86	0.70%	1,267,066
Aug 10, 2025	0.85	0.86	0.85	0.86	0.86	-	1,885,219
Aug 7, 2025	0.85	0.86	0.85	0.86	0.86	-0.47%	1,219,318
Aug 6, 2025	0.86	0.86	0.85	0.86	0.86	-0.12%	1,213,430
Aug 5, 2025	0.86	0.86	0.85	0.86	0.86	0.58%	1,187,594
Aug 4, 2025	0.85	0.86	0.84	0.86	0.86	0.23%	1,301,727
Aug 3, 2025	0.86	0.86	0.85	0.85	0.85	-1.50%	1,004,054
Jul 31, 2025	0.87	0.87	0.86	0.87	0.87	-0.46%	149,059
Jul 30, 2025	0.87	0.87	0.86	0.87	0.87	0.23%	922,885
Jul 29, 2025	0.86	0.87	0.86	0.87	0.87	-0.91%	739,755
Jul 28, 2025	0.88	0.88	0.86	0.88	0.88	-	162,362
Jul 27, 2025	0.88	0.88	0.86	0.88	0.88	1.04%	174,749
Jul 24, 2025	0.87	0.87	0.86	0.87	0.87	-0.23%	258,264
Jul 23, 2025	0.86	0.87	0.85	0.87	0.87	0.81%	205,355
Jul 22, 2025	0.86	0.86	0.86	0.86	0.86	-0.81%	463,909
Jul 21, 2025	0.86	0.87	0.86	0.87	0.87	-	27,362
Jul 20, 2025	0.87	0.87	0.86	0.87	0.87	0.35%	265,097
Jul 17, 2025	0.87	0.88	0.87	0.87	0.87	-1.48%	96,247
Jul 16, 2025	0.87	0.88	0.87	0.88	0.88	-	134,318
Jul 15, 2025	0.86	0.88	0.86	0.88	0.88	1.85%	1,244,205
Jul 14, 2025	0.86	0.88	0.86	0.86	0.86	-0.23%	620,570
Jul 13, 2025	0.85	0.87	0.85	0.87	0.87	-1.70%	641,343
Jul 10, 2025	0.88	0.88	0.87	0.88	0.88	-0.23%	844,015
Jul 9, 2025	0.89	0.89	0.88	0.88	0.88	-0.90%	725,436
Jul 8, 2025	0.89	0.89	0.88	0.89	0.89	0.11%	1,156,758
Jul 7, 2025	0.89	0.89	0.88	0.89	0.89	0.11%	1,189,864
Jul 6, 2025	0.89	0.89	0.88	0.89	0.89	-	1,180,159
Jul 3, 2025	0.89	0.89	0.88	0.89	0.89	-0.22%	38,679
Jul 2, 2025	0.88	0.89	0.88	0.89	0.89	-1.00%	765,272
Jul 1, 2025	0.90	0.90	0.88	0.90	0.90	0.11%	909,482
Jun 30, 2025	0.89	0.90	0.89	0.90	0.90	0.90%	40,960
Jun 29, 2025	0.89	0.90	0.89	0.89	0.89	-	43,957
Jun 25, 2025	0.90	0.90	0.88	0.89	0.89	-0.34%	29,382