King Global Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.47	0.50	0.47	0.50	0.50	12.36%	54,500
Feb 9, 2026	0.44	0.45	0.43	0.45	0.45	1.69%	29,000
Feb 6, 2026	0.38	0.44	0.38	0.44	0.44	15.16%	36,200
Feb 5, 2026	0.38	0.38	0.38	0.38	0.38	-8.39%	2,545
Feb 4, 2026	0.41	0.41	0.41	0.41	0.41	1.92%	1,000
Feb 3, 2026	0.41	0.41	0.41	0.41	0.41	1.75%	200
Jan 27, 2026	0.40	0.40	0.35	0.40	0.40	5.26%	45,001
Jan 23, 2026	0.38	0.38	0.38	0.38	0.38	-	7,000
Jan 22, 2026	0.40	0.41	0.38	0.38	0.38	-5.00%	46,758
Jan 21, 2026	0.41	0.41	0.40	0.40	0.40	-9.09%	20,743
Jan 20, 2026	0.44	0.44	0.44	0.44	0.44	2.56%	1,000
Jan 16, 2026	0.41	0.43	0.41	0.43	0.43	7.25%	15,000
Jan 15, 2026	0.41	0.42	0.40	0.40	0.40	-3.38%	23,000
Jan 14, 2026	0.41	0.41	0.41	0.41	0.41	-	5,000
Jan 13, 2026	0.42	0.42	0.41	0.41	0.41	3.50%	24,930
Jan 12, 2026	0.40	0.40	0.40	0.40	0.40	-	8,001
Jan 9, 2026	0.40	0.41	0.40	0.40	0.40	-4.76%	40,000
Jan 8, 2026	0.42	0.42	0.42	0.42	0.42	-	25,000
Jan 7, 2026	0.42	0.42	0.42	0.42	0.42	-4.50%	15,005
Jan 6, 2026	0.43	0.44	0.43	0.44	0.44	5.75%	4,000
Jan 5, 2026	0.44	0.44	0.42	0.42	0.42	6.59%	3,500
Jan 2, 2026	0.44	0.44	0.39	0.39	0.39	-7.10%	1,920
Dec 30, 2025	0.42	0.42	0.42	0.42	0.42	-	5,000
Dec 24, 2025	0.42	0.42	0.42	0.42	0.42	0.62%	5,010
Dec 22, 2025	0.42	0.42	0.42	0.42	0.42	-0.02%	3,001
Dec 19, 2025	0.42	0.42	0.42	0.42	0.42	-0.55%	10,000
Dec 18, 2025	0.42	0.42	0.42	0.42	0.42	6.55%	2,500
Dec 17, 2025	0.43	0.43	0.39	0.39	0.39	-6.19%	12,270
Dec 16, 2025	0.41	0.42	0.41	0.42	0.42	0.84%	11,000
Dec 15, 2025	0.42	0.42	0.42	0.42	0.42	-5.34%	1,170
Dec 11, 2025	0.43	0.44	0.43	0.44	0.44	6.80%	12,200
Dec 10, 2025	0.42	0.42	0.41	0.41	0.41	-9.81%	3,540
Dec 9, 2025	0.45	0.47	0.45	0.46	0.46	-0.46%	25,360
Dec 8, 2025	0.48	0.48	0.46	0.46	0.46	4.30%	708
Dec 3, 2025	0.41	0.44	0.41	0.44	0.44	10.00%	83,500
Dec 2, 2025	0.38	0.40	0.38	0.40	0.40	6.67%	20,270
Nov 26, 2025	0.37	0.38	0.36	0.38	0.38	-10.71%	36,500
Nov 25, 2025	0.42	0.42	0.42	0.42	0.42	-0.92%	1,170
Nov 21, 2025	0.42	0.42	0.42	0.42	0.42	0.78%	2,000
Nov 20, 2025	0.42	0.43	0.42	0.42	0.42	0.14%	5,000
Nov 19, 2025	0.42	0.42	0.42	0.42	0.42	0.19%	10,000
Nov 18, 2025	0.42	0.42	0.42	0.42	0.42	-0.19%	1,500
Nov 17, 2025	0.42	0.42	0.42	0.42	0.42	-	5,000
Nov 14, 2025	0.42	0.42	0.42	0.42	0.42	2.44%	10,000
Nov 11, 2025	0.41	0.41	0.41	0.41	0.41	-10.87%	12,653
Nov 7, 2025	0.50	0.50	0.43	0.46	0.46	7.78%	37,620
Nov 6, 2025	0.43	0.43	0.43	0.43	0.43	4.89%	5,000
Nov 4, 2025	0.50	0.50	0.41	0.41	0.41	-6.80%	1,222
Nov 3, 2025	0.45	0.45	0.44	0.44	0.44	-	4,790
Oct 30, 2025	0.45	0.45	0.43	0.44	0.44	-2.98%	17,595