KWSE:SHIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	0.60	0.60	0.60	0.60	0.60	-0.66%	1,771,722
Oct 7, 2026	0.61	0.61	0.60	0.60	0.60	-	747,938
Oct 6, 2026	0.60	0.61	0.60	0.60	0.60	-	1,462,405
Oct 5, 2026	0.60	0.61	0.60	0.60	0.60	-	1,669,265
Oct 4, 2026	0.61	0.61	0.60	0.60	0.60	0.33%	1,687,773
Oct 1, 2026	0.61	0.61	0.60	0.60	0.60	-0.66%	1,671,467
Sep 30, 2026	0.61	0.61	0.60	0.61	0.61	-0.33%	1,503,439
Sep 29, 2026	0.61	0.61	0.60	0.61	0.61	0.17%	695,242
Sep 28, 2026	0.61	0.61	0.60	0.61	0.61	0.17%	1,574,656
Sep 27, 2026	0.61	0.61	0.60	0.61	0.61	-0.82%	1,921,673
Sep 24, 2026	0.61	0.61	0.61	0.61	0.61	-0.33%	1,806,527
Sep 23, 2026	0.61	0.62	0.61	0.61	0.61	-0.33%	1,915,608
Sep 22, 2026	0.62	0.62	0.61	0.61	0.61	-0.32%	2,301,313
Sep 21, 2026	0.61	0.62	0.61	0.62	0.62	0.33%	1,742,708
Sep 20, 2026	0.62	0.62	0.61	0.61	0.61	-0.97%	1,958,427
Sep 17, 2026	0.62	0.62	0.62	0.62	0.62	0.32%	1,504,767
Sep 16, 2026	0.62	0.62	0.62	0.62	0.62	-0.80%	1,859,069
Sep 15, 2026	0.62	0.63	0.62	0.62	0.62	0.32%	1,839,467
Sep 14, 2026	0.63	0.63	0.62	0.62	0.62	-1.27%	2,013,606
Sep 13, 2026	0.63	0.63	0.62	0.63	0.63	-0.63%	1,947,122
Sep 10, 2026	0.64	0.64	0.63	0.63	0.63	-0.47%	2,497,143
Sep 9, 2026	0.63	0.64	0.63	0.64	0.64	0.47%	3,363,284
Sep 8, 2026	0.64	0.64	0.63	0.63	0.63	-1.25%	780,066
Sep 7, 2026	0.64	0.64	0.63	0.64	0.64	0.16%	1,971,684
Sep 6, 2026	0.64	0.64	0.63	0.64	0.64	1.59%	1,762,414
Sep 3, 2026	0.63	0.64	0.63	0.63	0.63	-0.47%	401,377
Sep 2, 2026	0.64	0.64	0.63	0.63	0.63	-0.94%	1,666,469
Sep 1, 2026	0.64	0.65	0.63	0.64	0.64	1.27%	2,382,933
Aug 31, 2026	0.64	0.64	0.63	0.63	0.63	-1.25%	1,829,031
Aug 30, 2026	0.64	0.64	0.63	0.64	0.64	-	1,915,069
Aug 26, 2026	0.63	0.64	0.63	0.64	0.64	2.57%	1,945,870
Aug 25, 2026	0.63	0.63	0.62	0.62	0.62	-0.48%	1,938,784
Aug 24, 2026	0.62	0.63	0.62	0.63	0.63	0.81%	622,451
Aug 23, 2026	0.61	0.63	0.61	0.62	0.62	1.47%	2,123,345
Aug 20, 2026	0.62	0.62	0.61	0.61	0.61	-0.33%	2,259,342
Aug 19, 2026	0.62	0.62	0.61	0.61	0.61	-0.81%	752,915
Aug 18, 2026	0.62	0.63	0.62	0.62	0.62	-0.64%	513,415
Aug 17, 2026	0.63	0.63	0.62	0.62	0.62	-0.80%	1,486,929
Aug 16, 2026	0.64	0.64	0.62	0.63	0.63	-1.26%	1,836,224
Aug 13, 2026	0.64	0.64	0.63	0.64	0.64	-0.63%	1,742,285
Aug 12, 2026	0.64	0.64	0.64	0.64	0.64	-0.62%	310,665
Aug 11, 2026	0.63	0.65	0.63	0.64	0.64	2.22%	2,814,187
Aug 10, 2026	0.63	0.63	0.62	0.63	0.63	0.48%	782,501
Aug 9, 2026	0.63	0.63	0.63	0.63	0.63	-0.16%	694,005
Aug 6, 2026	0.64	0.64	0.63	0.63	0.63	-1.10%	1,087,358
Aug 5, 2026	0.66	0.66	0.63	0.64	0.64	-3.20%	1,782,570
Aug 4, 2026	0.67	0.67	0.66	0.66	0.66	-2.09%	1,132,968
Aug 3, 2026	0.68	0.68	0.67	0.67	0.67	-1.18%	2,002,232
Aug 2, 2026	0.67	0.68	0.67	0.68	0.68	0.59%	139,898
Jul 30, 2026	0.67	0.68	0.67	0.67	0.67	0.90%	650,726