KBGGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	16.42	16.75	16.31	16.33	16.33	-3.49%	47,092
Jun 2, 2026	17.05	17.05	16.75	16.92	16.92	-2.65%	69,022
Jun 1, 2026	17.73	17.94	17.23	17.38	17.38	-3.50%	64,460
May 29, 2026	18.36	18.48	17.94	18.01	18.01	0.02%	44,613
May 28, 2026	17.80	18.03	17.35	18.01	18.01	5.55%	63,019
May 27, 2026	16.96	17.32	16.96	17.06	17.06	-0.81%	46,045
May 26, 2026	17.10	17.48	17.10	17.20	17.20	2.72%	45,330
May 22, 2026	17.79	18.50	16.70	16.75	16.75	0.44%	38,091
May 21, 2026	19.90	19.95	19.57	19.82	16.67	0.10%	38,316
May 20, 2026	19.88	19.95	19.74	19.80	16.65	4.21%	41,234
May 19, 2026	19.41	19.95	18.86	19.00	15.98	1.39%	47,926
May 18, 2026	18.63	19.40	18.16	18.74	15.76	4.11%	111,634
May 15, 2026	18.15	18.70	17.83	18.00	15.14	-1.37%	49,351
May 14, 2026	18.12	19.40	17.98	18.25	15.35	-1.83%	74,955
May 13, 2026	18.72	19.32	18.57	18.59	15.64	-0.64%	46,657
May 12, 2026	20.36	20.36	18.25	18.71	15.74	1.08%	87,909
May 11, 2026	19.52	19.52	18.46	18.51	15.57	-6.77%	51,817
May 8, 2026	20.05	20.45	19.56	19.86	16.70	-3.15%	29,264
May 7, 2026	20.68	20.80	19.48	20.50	17.24	-1.82%	50,172
May 6, 2026	20.11	20.88	20.11	20.88	17.56	8.19%	31,285
May 5, 2026	19.66	19.88	19.28	19.30	16.23	0.93%	16,780
May 4, 2026	19.39	19.99	19.11	19.12	16.08	1.99%	30,223
May 1, 2026	19.09	19.20	18.69	18.75	15.77	1.90%	25,611
Apr 30, 2026	19.30	19.66	18.28	18.40	15.48	-3.49%	64,432
Apr 29, 2026	19.40	19.45	18.88	19.07	16.04	0.02%	20,242
Apr 28, 2026	19.17	19.51	18.55	19.06	16.03	-2.50%	41,902
Apr 27, 2026	19.40	20.13	19.40	19.55	16.44	-1.74%	40,629
Apr 24, 2026	20.36	20.65	19.20	19.90	16.74	-4.57%	23,294
Apr 23, 2026	20.60	20.99	20.60	20.85	17.54	0.97%	22,185
Apr 22, 2026	20.23	20.75	20.23	20.65	17.37	3.77%	19,210
Apr 21, 2026	20.50	20.50	18.86	19.90	16.74	0.27%	49,275
Apr 20, 2026	19.70	20.64	19.70	19.85	16.69	0.09%	37,936
Apr 17, 2026	21.20	21.20	19.70	19.83	16.68	-1.35%	19,306
Apr 16, 2026	22.00	22.00	20.10	20.10	16.91	-7.52%	35,488
Apr 15, 2026	21.30	21.90	21.25	21.74	18.28	4.24%	20,643
Apr 14, 2026	22.10	22.38	21.02	21.02	17.54	-4.89%	21,610
Apr 13, 2026	22.00	22.40	21.63	22.10	18.44	0.05%	15,361
Apr 10, 2026	21.49	22.50	20.98	22.09	18.43	-2.04%	16,171
Apr 9, 2026	22.57	22.57	22.00	22.55	18.82	1.58%	16,826
Apr 8, 2026	22.57	22.57	21.77	22.20	18.52	1.28%	15,720
Apr 7, 2026	22.03	22.20	21.60	21.92	18.29	-1.15%	85,578
Apr 6, 2026	22.03	22.57	21.47	22.18	18.50	0.57%	23,522
Apr 2, 2026	21.80	22.50	21.23	22.05	18.40	-1.12%	35,117
Apr 1, 2026	21.99	22.50	21.72	22.30	18.61	1.83%	42,799
Mar 31, 2026	20.90	21.95	20.60	21.90	18.27	7.41%	43,628
Mar 30, 2026	20.24	20.51	20.10	20.39	17.01	5.10%	42,520
Mar 27, 2026	19.82	19.97	19.30	19.40	16.19	-2.85%	33,131
Mar 26, 2026	19.69	20.38	19.69	19.97	16.66	-2.11%	30,874
Mar 25, 2026	20.15	20.62	19.86	20.40	17.02	2.41%	37,467
Mar 24, 2026	20.03	20.62	19.65	19.92	16.62	-2.21%	48,764