KWSE:SHIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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