KWSE:SHIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	0.60	0.60	0.60	0.60	0.60	0.50%	823,813
Oct 27, 2026	0.59	0.60	0.59	0.60	0.60	0.34%	179,283
Oct 26, 2026	0.59	0.60	0.59	0.60	0.60	2.93%	1,933,259
Oct 25, 2026	0.58	0.59	0.58	0.58	0.58	-	1,438,909
Oct 22, 2026	0.57	0.59	0.57	0.58	0.58	0.52%	730,240
Oct 21, 2026	0.58	0.58	0.57	0.58	0.58	0.35%	2,093,293
Oct 20, 2026	0.58	0.58	0.57	0.58	0.58	-0.17%	1,877,099
Oct 19, 2026	0.59	0.59	0.57	0.58	0.58	-0.69%	309,650
Oct 18, 2026	0.58	0.58	0.58	0.58	0.58	-	171,950
Oct 15, 2026	0.59	0.59	0.57	0.58	0.58	-1.53%	354,657
Oct 14, 2026	0.60	0.60	0.58	0.59	0.59	-1.01%	346,979
Oct 13, 2026	0.60	0.60	0.59	0.60	0.60	-	1,963,539
Oct 12, 2026	0.60	0.60	0.59	0.60	0.60	-	1,896,511
Oct 11, 2026	0.60	0.60	0.59	0.60	0.60	-0.67%	1,854,275
Oct 8, 2026	0.60	0.60	0.60	0.60	0.60	-0.66%	1,800,288
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%	1,579,656
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%	2,303,313
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%	2,028,180
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