KWSE:SHIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	0.73	0.75	0.73	0.73	0.73	-3.71%	1,077,668
May 13, 2026	0.77	0.77	0.75	0.76	0.76	-0.26%	1,171,957
May 12, 2026	0.76	0.76	0.76	0.76	0.76	-	930,569
May 11, 2026	0.77	0.77	0.76	0.76	0.76	-1.05%	995,183
May 10, 2026	0.77	0.77	0.76	0.77	0.77	-0.39%	113,956
May 7, 2026	0.77	0.78	0.77	0.77	0.77	-0.65%	1,127,942
May 6, 2026	0.77	0.78	0.77	0.77	0.77	1.18%	1,015,190
May 5, 2026	0.76	0.77	0.76	0.76	0.76	-	1,080,155
May 4, 2026	0.77	0.77	0.76	0.76	0.76	-0.39%	867,415
May 3, 2026	0.77	0.78	0.77	0.77	0.77	-0.65%	875,824
Apr 30, 2026	0.79	0.79	0.77	0.77	0.77	-2.53%	380,360
Apr 29, 2026	0.80	0.81	0.79	0.79	0.79	-3.20%	655,819
Apr 28, 2026	0.82	0.82	0.81	0.82	0.80	0.90%	2,687,775
Apr 27, 2026	0.81	0.82	0.81	0.81	0.79	0.45%	1,173,570
Apr 26, 2026	0.80	0.81	0.80	0.81	0.78	1.25%	1,409,107
Apr 23, 2026	0.80	0.80	0.79	0.80	0.78	0.11%	554,039
Apr 22, 2026	0.80	0.80	0.79	0.80	0.77	-	793,839
Apr 21, 2026	0.80	0.80	0.79	0.80	0.77	-	1,063,320
Apr 20, 2026	0.80	0.81	0.79	0.80	0.77	-0.45%	1,062,164
Apr 19, 2026	0.78	0.80	0.78	0.80	0.78	2.33%	1,600,353
Apr 16, 2026	0.78	0.78	0.77	0.78	0.76	0.23%	1,814,902
Apr 15, 2026	0.77	0.78	0.77	0.78	0.76	2.39%	709,987
Apr 14, 2026	0.76	0.77	0.76	0.76	0.74	0.24%	982,887
Apr 13, 2026	0.74	0.78	0.74	0.76	0.74	2.58%	1,402,472
Apr 12, 2026	0.73	0.74	0.73	0.74	0.72	1.12%	1,108,731
Apr 9, 2026	0.74	0.74	0.73	0.73	0.71	-1.11%	677,031
Apr 8, 2026	0.73	0.75	0.73	0.74	0.72	1.24%	501,930
Apr 7, 2026	0.72	0.73	0.72	0.73	0.71	0.62%	668,081
Apr 6, 2026	0.71	0.73	0.71	0.73	0.71	3.37%	834,330
Apr 5, 2026	0.70	0.71	0.70	0.70	0.68	0.77%	767,020
Apr 2, 2026	0.70	0.71	0.70	0.70	0.68	0.26%	1,154,030
Apr 1, 2026	0.70	0.70	0.69	0.70	0.68	-0.26%	345,222
Mar 31, 2026	0.70	0.71	0.69	0.70	0.68	-0.13%	164,996
Mar 30, 2026	0.69	0.70	0.69	0.70	0.68	1.58%	12,926
Mar 29, 2026	0.69	0.69	0.69	0.69	0.67	-0.78%	65,956
Mar 26, 2026	0.71	0.71	0.69	0.69	0.67	-0.79%	131,896
Mar 25, 2026	0.71	0.71	0.70	0.70	0.68	-1.78%	624,790
Mar 24, 2026	0.71	0.71	0.70	0.71	0.69	0.13%	538,850
Mar 18, 2026	0.72	0.73	0.71	0.71	0.69	-0.77%	550,948
Mar 17, 2026	0.73	0.73	0.71	0.72	0.70	-0.13%	310,030
Mar 16, 2026	0.73	0.73	0.71	0.72	0.70	-0.62%	254,493
Mar 15, 2026	0.73	0.74	0.72	0.72	0.70	-0.25%	1,558,345
Mar 12, 2026	0.73	0.73	0.72	0.72	0.70	-0.26%	831,360
Mar 11, 2026	0.73	0.73	0.72	0.73	0.71	0.26%	853,128
Mar 10, 2026	0.73	0.73	0.72	0.72	0.70	-	959,548
Mar 9, 2026	0.73	0.73	0.71	0.72	0.70	-0.26%	550,189
Mar 8, 2026	0.73	0.73	0.71	0.73	0.71	0.51%	8,006
Mar 5, 2026	0.72	0.73	0.72	0.72	0.70	0.12%	1,152,461
Mar 4, 2026	0.72	0.72	0.71	0.72	0.70	0.90%	1,156,129
Mar 3, 2026	0.72	0.72	0.71	0.71	0.69	1.94%	139,052