KWSE:SHIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2026	0.68	0.68	0.67	0.67	0.67	-	1,582,110
Jul 28, 2026	0.67	0.67	0.67	0.67	0.67	-	1,581,692
Jul 27, 2026	0.67	0.67	0.67	0.67	0.67	-0.30%	1,586,511
Jul 26, 2026	0.67	0.67	0.67	0.67	0.67	0.75%	1,835,429
Jul 23, 2026	0.67	0.67	0.66	0.67	0.67	-0.15%	1,682,025
Jul 22, 2026	0.67	0.67	0.66	0.67	0.67	-	1,595,265
Jul 21, 2026	0.67	0.67	0.67	0.67	0.67	-0.45%	1,949,849
Jul 20, 2026	0.67	0.67	0.67	0.67	0.67	-	1,543,228
Jul 19, 2026	0.67	0.67	0.67	0.67	0.67	-0.89%	176,240
Jul 16, 2026	0.68	0.68	0.67	0.68	0.68	0.90%	1,560,820
Jul 15, 2026	0.67	0.67	0.67	0.67	0.67	-0.59%	1,296,942
Jul 14, 2026	0.68	0.68	0.67	0.67	0.67	-0.74%	1,751,400
Jul 13, 2026	0.68	0.68	0.68	0.68	0.68	-0.29%	243,108
Jul 12, 2026	0.69	0.69	0.68	0.68	0.68	-1.02%	350,122
Jul 9, 2026	0.70	0.70	0.69	0.69	0.69	0.15%	1,609,419
Jul 8, 2026	0.70	0.70	0.69	0.69	0.69	-2.00%	378,453
Jul 7, 2026	0.70	0.71	0.70	0.70	0.70	-0.14%	1,456,546
Jul 6, 2026	0.70	0.70	0.69	0.70	0.70	1.15%	3,319,803
Jul 5, 2026	0.70	0.70	0.69	0.69	0.69	-0.14%	82,245
Jul 2, 2026	0.70	0.70	0.69	0.69	0.69	-0.72%	1,873,435
Jul 1, 2026	0.70	0.70	0.70	0.70	0.70	-	2,540,171
Jun 30, 2026	0.70	0.70	0.70	0.70	0.70	-	9,430
Jun 29, 2026	0.70	0.70	0.70	0.70	0.70	0.14%	1,242,235
Jun 28, 2026	0.70	0.70	0.70	0.70	0.70	0.14%	39,119
Jun 25, 2026	0.70	0.70	0.70	0.70	0.70	0.58%	228,659
Jun 24, 2026	0.71	0.71	0.69	0.69	0.69	-1.42%	247,899
Jun 23, 2026	0.72	0.72	0.70	0.70	0.70	-0.42%	1,499,233
Jun 22, 2026	0.71	0.71	0.71	0.71	0.71	-0.42%	1,478,245
Jun 21, 2026	0.71	0.71	0.71	0.71	0.71	-0.14%	2,470,817
Jun 18, 2026	0.72	0.72	0.71	0.71	0.71	-0.28%	147,332
Jun 17, 2026	0.72	0.72	0.71	0.71	0.71	-0.84%	302,906
Jun 15, 2026	0.72	0.72	0.72	0.72	0.72	0.14%	1,468,071
Jun 14, 2026	0.72	0.72	0.72	0.72	0.72	-	1,527,672
Jun 11, 2026	0.72	0.72	0.72	0.72	0.72	0.28%	1,663,771
Jun 10, 2026	0.72	0.72	0.71	0.72	0.72	0.42%	1,688,232
Jun 9, 2026	0.72	0.72	0.71	0.71	0.71	0.56%	1,564,512
Jun 8, 2026	0.72	0.72	0.71	0.71	0.71	-1.53%	234,007
Jun 7, 2026	0.72	0.72	0.72	0.72	0.72	0.14%	1,397,508
Jun 4, 2026	0.72	0.72	0.71	0.72	0.72	0.56%	1,628,558
Jun 3, 2026	0.72	0.72	0.71	0.71	0.71	-0.28%	83,699
Jun 2, 2026	0.72	0.72	0.71	0.72	0.72	-0.42%	402,960
Jun 1, 2026	0.72	0.72	0.72	0.72	0.72	-0.14%	685,396
May 25, 2026	0.73	0.73	0.72	0.72	0.72	-0.83%	1,195,812
May 24, 2026	0.71	0.73	0.71	0.73	0.73	1.97%	663,089