Kuaishou Technology (KSHTY)
OTCMKTS · Delayed Price · Currency is USD
1.140
-0.040 (-3.39%)
Apr 8, 2026, 11:50 AM EST
KSHTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 1.19 | 1.22 | 1.13 | 1.18 | 1.18 | -0.84% | 16,818 |
| Apr 6, 2026 | 1.23 | 1.28 | 1.15 | 1.19 | 1.19 | 3.57% | 17,137 |
| Apr 2, 2026 | 1.15 | 1.25 | 1.15 | 1.15 | 1.15 | -4.25% | 3,198 |
| Apr 1, 2026 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -4.76% | 1,834 |
| Mar 31, 2026 | 1.20 | 1.26 | 1.18 | 1.26 | 1.26 | 1.61% | 5,168 |
| Mar 30, 2026 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | 7.83% | 12,131 |
| Mar 27, 2026 | 1.20 | 1.31 | 1.15 | 1.15 | 1.15 | -7.26% | 12,939 |
| Mar 26, 2026 | 1.30 | 1.30 | 1.09 | 1.24 | 1.24 | -12.37% | 20,299 |
| Mar 25, 2026 | 1.40 | 1.46 | 1.37 | 1.42 | 1.42 | -4.07% | 3,538 |
| Mar 24, 2026 | 1.43 | 1.48 | 1.34 | 1.48 | 1.48 | 10.90% | 10,724 |
| Mar 23, 2026 | 1.43 | 1.47 | 1.33 | 1.33 | 1.33 | -3.62% | 3,111 |
| Mar 20, 2026 | 1.59 | 1.62 | 1.37 | 1.38 | 1.38 | -6.76% | 5,324 |
| Mar 19, 2026 | 1.47 | 1.68 | 1.42 | 1.48 | 1.48 | -1.33% | 57,650 |
| Mar 18, 2026 | 1.55 | 1.59 | 1.50 | 1.50 | 1.50 | -8.54% | 5,434 |
| Mar 17, 2026 | 1.56 | 1.64 | 1.54 | 1.64 | 1.64 | 6.49% | 19,127 |
| Mar 16, 2026 | 1.60 | 1.63 | 1.54 | 1.54 | 1.54 | -2.53% | 11,733 |
| Mar 13, 2026 | 1.51 | 1.58 | 1.51 | 1.58 | 1.58 | 2.53% | 1,929 |
| Mar 12, 2026 | 1.57 | 1.62 | 1.37 | 1.54 | 1.54 | -3.69% | 3,117 |
| Mar 11, 2026 | 1.46 | 1.70 | 1.31 | 1.60 | 1.60 | 2.70% | 3,535 |
| Mar 10, 2026 | 1.60 | 1.63 | 1.56 | 1.56 | 1.56 | 3.87% | 8,613 |
| Mar 9, 2026 | 1.43 | 1.50 | 1.43 | 1.50 | 1.50 | -1.51% | 8,831 |
| Mar 6, 2026 | 1.42 | 1.54 | 1.42 | 1.52 | 1.52 | 1.53% | 3,362 |
| Mar 5, 2026 | 1.58 | 1.58 | 1.48 | 1.50 | 1.50 | -4.15% | 7,820 |
| Mar 4, 2026 | 1.57 | 1.57 | 1.50 | 1.57 | 1.57 | - | 4,253 |
| Mar 3, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.82% | 3,874 |
| Mar 2, 2026 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | -0.63% | 2,499 |
| Feb 27, 2026 | 1.52 | 1.60 | 1.52 | 1.59 | 1.59 | -0.75% | 2,372 |
| Feb 26, 2026 | 1.70 | 1.70 | 1.60 | 1.60 | 1.60 | -10.36% | 27,913 |
| Feb 25, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 2.00% | 465 |
| Feb 24, 2026 | 1.72 | 1.77 | 1.68 | 1.75 | 1.75 | 1.74% | 5,508 |
| Feb 23, 2026 | 1.74 | 1.79 | 1.71 | 1.72 | 1.72 | -0.46% | 9,900 |
| Feb 20, 2026 | 1.74 | 1.78 | 1.68 | 1.73 | 1.73 | -1.26% | 2,781 |
| Feb 19, 2026 | 1.71 | 1.82 | 1.71 | 1.75 | 1.75 | -2.23% | 6,090 |
| Feb 18, 2026 | 1.79 | 1.85 | 1.79 | 1.79 | 1.79 | -1.10% | 7,514 |
| Feb 17, 2026 | 1.86 | 1.87 | 1.80 | 1.81 | 1.81 | 3.37% | 10,671 |
| Feb 13, 2026 | 1.82 | 1.86 | 1.75 | 1.75 | 1.75 | -1.63% | 41,771 |
| Feb 12, 2026 | 1.68 | 1.78 | 1.68 | 1.78 | 1.78 | -2.20% | 61,306 |
| Feb 11, 2026 | 1.96 | 1.96 | 1.82 | 1.82 | 1.82 | -4.71% | 826 |
| Feb 10, 2026 | 1.88 | 1.91 | 1.85 | 1.91 | 1.91 | 3.24% | 6,056 |
| Feb 9, 2026 | 1.85 | 2.06 | 1.70 | 1.85 | 1.85 | -15.14% | 17,396 |
| Feb 6, 2026 | 2.00 | 2.18 | 1.95 | 2.18 | 2.18 | 14.74% | 2,129 |
| Feb 5, 2026 | 1.95 | 2.04 | 1.90 | 1.90 | 1.90 | -1.55% | 13,763 |
| Feb 4, 2026 | 2.00 | 2.03 | 1.91 | 1.93 | 1.93 | -3.98% | 4,467 |
| Feb 3, 2026 | 2.22 | 2.22 | 1.93 | 2.01 | 2.01 | -10.67% | 34,141 |
| Feb 2, 2026 | 2.05 | 2.25 | 2.05 | 2.25 | 2.25 | 2.27% | 1,242 |
| Jan 30, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -8.33% | 938 |
| Jan 29, 2026 | 2.00 | 2.45 | 2.00 | 2.40 | 2.40 | 11.37% | 34,213 |
| Jan 28, 2026 | 1.92 | 2.24 | 1.92 | 2.16 | 2.16 | 3.86% | 3,324 |
| Jan 27, 2026 | 2.00 | 2.11 | 1.98 | 2.08 | 2.08 | 7.24% | 7,780 |
| Jan 26, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -8.73% | 374 |