KWSE:SHIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	0.88	0.88	0.87	0.88	0.88	0.11%	503,672
Apr 22, 2026	0.88	0.88	0.87	0.88	0.88	-	721,672
Apr 21, 2026	0.88	0.88	0.87	0.88	0.88	-	966,655
Apr 20, 2026	0.88	0.89	0.87	0.88	0.88	-0.45%	965,604
Apr 19, 2026	0.86	0.89	0.86	0.88	0.88	2.33%	1,454,867
Apr 16, 2026	0.86	0.86	0.85	0.86	0.86	0.23%	1,649,911
Apr 15, 2026	0.85	0.86	0.85	0.86	0.86	2.39%	645,443
Apr 14, 2026	0.84	0.85	0.83	0.84	0.84	0.24%	893,534
Apr 13, 2026	0.82	0.86	0.82	0.84	0.84	2.58%	1,274,975
Apr 12, 2026	0.81	0.82	0.80	0.82	0.82	1.12%	1,007,938
Apr 9, 2026	0.81	0.81	0.81	0.81	0.81	-1.10%	615,483
Apr 8, 2026	0.81	0.83	0.81	0.82	0.82	1.24%	456,300
Apr 7, 2026	0.80	0.81	0.80	0.81	0.81	0.63%	607,347
Apr 6, 2026	0.79	0.80	0.78	0.80	0.80	3.36%	758,482
Apr 5, 2026	0.77	0.78	0.77	0.77	0.77	0.78%	697,291
Apr 2, 2026	0.77	0.78	0.77	0.77	0.77	0.26%	1,049,119
Apr 1, 2026	0.77	0.77	0.76	0.77	0.77	-0.26%	313,839
Mar 31, 2026	0.77	0.78	0.76	0.77	0.77	-0.13%	149,997
Mar 30, 2026	0.75	0.77	0.75	0.77	0.77	1.59%	11,751
Mar 29, 2026	0.76	0.76	0.76	0.76	0.76	-0.79%	59,960
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