United KSK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	0.18	0.18	0.18	0.18	0.18	-40.00%	129,025
Oct 12, 2026	0.20	0.30	0.20	0.30	0.30	-6.25%	1,308
Oct 9, 2026	0.24	0.32	0.20	0.32	0.32	-	104
Oct 7, 2026	0.26	0.32	0.26	0.32	0.32	8.11%	214
Oct 6, 2026	0.32	0.32	0.30	0.30	0.30	11.70%	410
Oct 5, 2026	0.27	0.27	0.27	0.27	0.27	-1.85%	2
Oct 2, 2026	0.20	0.33	0.20	0.27	0.27	-18.18%	42
Oct 1, 2026	0.35	0.70	0.16	0.33	0.33	-5.71%	17,820
Sep 30, 2026	0.35	0.35	0.32	0.35	0.35	94.44%	500
Sep 28, 2026	0.18	0.18	0.18	0.18	0.18	-30.77%	1
Sep 24, 2026	0.28	0.28	0.26	0.26	0.26	-1.89%	2
Sep 22, 2026	0.27	0.27	0.27	0.27	0.27	-	1
Sep 21, 2026	0.35	0.35	0.27	0.27	0.27	47.22%	31
Sep 18, 2026	0.26	0.35	0.18	0.18	0.18	-50.00%	3
Sep 17, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	1,199
Sep 16, 2026	0.37	0.37	0.37	0.37	0.37	362.50%	5
Sep 15, 2026	0.37	0.37	0.08	0.08	0.08	-64.44%	2
Sep 14, 2026	0.23	0.23	0.23	0.23	0.23	-39.19%	27
Sep 8, 2026	0.05	0.37	0.05	0.37	0.37	362.50%	101
Aug 28, 2026	0.38	0.38	0.08	0.08	0.08	-	63
Aug 25, 2026	0.17	0.21	0.05	0.08	0.08	-52.94%	3,646
Aug 24, 2026	0.23	0.23	0.17	0.17	0.17	-15.00%	700
Aug 21, 2026	0.17	0.28	0.17	0.20	0.20	-	59
Aug 20, 2026	0.20	0.27	0.17	0.20	0.20	-37.50%	38
Aug 19, 2026	0.17	0.32	0.17	0.32	0.32	-3.03%	13
Aug 18, 2026	0.17	0.33	0.17	0.33	0.33	4.30%	2
Aug 14, 2026	0.32	0.32	0.32	0.32	0.32	2.20%	67
Aug 13, 2026	0.50	0.50	0.31	0.31	0.31	-11.54%	101
Aug 12, 2026	0.36	0.36	0.35	0.35	0.35	-30.00%	150
Aug 11, 2026	0.44	0.50	0.42	0.50	0.50	-4.21%	407
Aug 6, 2026	0.52	0.52	0.52	0.52	0.52	4.40%	4
Aug 5, 2026	0.77	0.77	0.50	0.50	0.50	-4.76%	1,164
Aug 4, 2026	1.09	1.09	0.42	0.53	0.53	-43.40%	6,455
Aug 3, 2026	0.79	0.93	0.79	0.93	0.93	-7.25%	2
Jul 29, 2026	1.00	1.00	1.00	1.00	1.00	29.87%	1
Jul 27, 2026	0.77	0.77	0.77	0.77	0.77	-45.00%	1
Jul 17, 2026	1.20	1.40	1.20	1.40	1.40	81.82%	70
Jul 16, 2026	0.77	0.77	0.77	0.77	0.77	-20.75%	1
Jul 13, 2026	0.97	0.97	0.97	0.97	0.97	26.18%	24
Jul 10, 2026	0.77	0.77	0.77	0.77	0.77	1.32%	1
Jul 8, 2026	0.76	0.76	0.76	0.76	0.76	-0.65%	1
Jul 7, 2026	0.77	0.77	0.77	0.77	0.77	-14.20%	3
Jul 2, 2026	1.50	1.50	0.89	0.89	0.89	-19.68%	67
Jun 30, 2026	0.72	1.11	0.72	1.11	1.11	24.50%	73
Jun 29, 2026	1.26	1.26	0.72	0.89	0.89	-6.89%	7
Jun 25, 2026	0.96	0.96	0.72	0.96	0.96	-12.95%	7
Jun 24, 2026	1.30	1.53	1.10	1.10	1.10	5.77%	4
Jun 23, 2026	1.05	1.05	1.04	1.04	1.04	44.44%	11
Jun 18, 2026	0.90	0.90	0.72	0.72	0.72	-28.00%	130
Jun 17, 2026	0.72	1.00	0.72	1.00	1.00	-25.93%	2