Kambi Group plc (KMBIF)
OTCMKTS · Delayed Price · Currency is USD
16.55
0.00 (0.00%)
At close: Jun 24, 2026
KMBIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 3.44% | 625 |
| Apr 29, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 26.51% | 4,000 |
| Jan 21, 2026 | 12.80 | 12.80 | 12.65 | 12.65 | 12.65 | -6.31% | 2,000 |
| Nov 26, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 10.66% | 1,000 |
| Nov 24, 2025 | 10.88 | 12.20 | 10.88 | 12.20 | 12.20 | 1.67% | 250 |
| Nov 6, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.99% | 100 |
| Oct 24, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 6.69% | 500 |
| Oct 20, 2025 | 11.89 | 11.93 | 11.36 | 11.36 | 11.36 | -3.15% | 1,600 |
| Oct 17, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -0.68% | 400 |
| Oct 8, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -2.88% | 100 |
| Oct 6, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -18.33% | 300 |
| Sep 22, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 3.91% | 716 |
| Jul 1, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 10.07% | 200 |
| Jun 10, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 1.92% | 2,500 |
| Jun 3, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 13.05% | 2,500 |
| May 13, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -2.27% | 400 |
| May 8, 2025 | 11.60 | 11.60 | 11.56 | 11.56 | 11.56 | -4.60% | 330 |
| Apr 22, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 23.61% | 400 |
| Mar 17, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -12.14% | 150 |
| Feb 20, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 3.53% | 100 |
| Feb 3, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -3.75% | 444 |
| Jan 31, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 14.75% | 1,020 |
| Jan 7, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 1.88% | 100 |
| Dec 4, 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -22.74% | 1,500 |
| Oct 1, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.20% | 490 |
| Sep 18, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 15.14% | 490 |
| Aug 5, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 11.22% | 400 |
| Jul 8, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 8.95% | 200 |
| Jun 24, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.69% | 200 |
| Jun 6, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 2.01% | 250 |
| Apr 8, 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - | 1,000 |
| Mar 26, 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -5.58% | 450 |
| Mar 18, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 500 |
| Mar 5, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -9.22% | 300 |
| Mar 1, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 14.87% | 150 |
| Feb 26, 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -32.32% | 100 |
| Feb 9, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0.11% | 300 |
| Feb 1, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -11.72% | 140 |
| Dec 12, 2023 | 15.22 | 15.23 | 14.64 | 15.23 | 15.23 | -0.20% | 325 |
| Dec 7, 2023 | 15.27 | 15.27 | 15.26 | 15.26 | 15.26 | -0.07% | 200 |
| Dec 6, 2023 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -0.72% | 200 |
| Nov 28, 2023 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -3.94% | 100 |
| Nov 27, 2023 | 15.89 | 16.01 | 15.89 | 16.01 | 16.01 | 11.72% | 600 |
| Nov 10, 2023 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 7.66% | 200 |
| Nov 8, 2023 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -4.17% | 150 |
| Oct 23, 2023 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | -14.00% | 250 |
| Sep 25, 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 6.46% | 100 |
| Sep 14, 2023 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -7.05% | 100 |
| Aug 29, 2023 | 15.82 | 16.32 | 15.82 | 16.32 | 16.32 | -5.45% | 1,000 |