KEBODA TECHNOLOGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	81.00	85.28	80.57	83.41	83.41	3.69%	3,903,554
Jan 15, 2026	79.98	82.28	79.40	80.44	80.44	0.59%	2,571,517
Jan 14, 2026	81.48	83.18	77.60	79.97	79.97	-2.59%	4,584,353
Jan 13, 2026	82.21	84.42	81.00	82.10	82.10	-0.13%	3,489,099
Jan 12, 2026	81.00	82.96	79.77	82.21	82.21	1.52%	2,806,979
Jan 9, 2026	80.66	82.19	79.61	80.98	80.98	0.36%	2,871,199
Jan 8, 2026	82.20	83.53	80.20	80.69	80.69	-3.34%	2,997,200
Jan 7, 2026	82.90	85.49	81.72	83.48	83.48	0.29%	3,520,354
Jan 6, 2026	78.71	84.89	78.03	83.24	83.24	6.49%	4,883,589
Jan 5, 2026	78.05	79.15	77.11	78.17	78.17	0.09%	4,105,719
Dec 31, 2025	80.67	80.79	76.67	78.10	78.10	-3.04%	5,493,160
Dec 30, 2025	76.30	81.30	75.02	80.55	80.55	5.43%	8,036,613
Dec 29, 2025	75.60	77.59	73.80	76.40	76.40	0.33%	6,067,114
Dec 26, 2025	75.81	76.57	74.00	76.15	76.15	0.45%	3,803,875
Dec 25, 2025	71.83	77.62	71.00	75.81	75.81	5.16%	4,699,841
Dec 24, 2025	71.68	72.97	70.90	72.09	72.09	0.61%	2,955,666
Dec 23, 2025	74.46	74.95	70.97	71.65	71.65	-4.21%	5,790,992
Dec 22, 2025	73.55	76.49	73.00	74.80	74.80	2.86%	5,002,728
Dec 19, 2025	70.97	75.88	70.55	72.72	72.72	3.03%	5,466,360
Dec 18, 2025	70.65	72.67	69.85	70.58	70.58	-0.45%	2,163,693
Dec 17, 2025	69.00	72.91	67.00	70.90	70.90	0.58%	3,173,190
Dec 16, 2025	73.10	75.00	69.50	70.49	70.49	-0.72%	5,954,665
Dec 15, 2025	72.51	73.77	71.00	71.00	71.00	-3.15%	2,335,907
Dec 12, 2025	71.93	73.49	71.00	73.31	73.31	1.66%	2,644,418
Dec 11, 2025	74.49	75.12	72.05	72.11	72.11	-2.90%	2,033,770
Dec 10, 2025	72.52	75.00	71.90	74.26	74.26	1.98%	2,257,878
Dec 9, 2025	72.78	74.04	72.51	72.82	72.82	-1.09%	1,574,642
Dec 8, 2025	73.93	74.35	71.80	73.62	73.62	0.44%	2,732,900
Dec 5, 2025	73.02	73.85	71.55	73.30	73.30	-0.19%	2,706,000
Dec 4, 2025	72.99	75.20	72.55	73.44	73.44	1.97%	4,316,757
Dec 3, 2025	72.60	73.91	71.31	72.02	72.02	-0.80%	1,959,066
Dec 2, 2025	73.54	73.78	72.00	72.60	72.60	-1.28%	1,890,075
Dec 1, 2025	73.24	73.54	72.00	73.54	73.54	1.02%	2,449,244
Nov 28, 2025	72.59	73.07	71.01	72.80	72.80	0.07%	2,591,250
Nov 27, 2025	73.00	73.99	72.52	72.75	72.75	-0.34%	2,054,833
Nov 26, 2025	72.30	74.14	72.30	73.00	73.00	-0.49%	2,384,368
Nov 25, 2025	71.89	74.20	71.30	73.36	73.36	2.72%	4,633,155
Nov 24, 2025	71.20	73.20	70.79	71.42	71.42	0.89%	3,171,860
Nov 21, 2025	69.48	72.34	69.00	70.79	70.79	0.90%	5,232,585
Nov 20, 2025	69.80	71.20	69.55	70.16	70.16	-0.34%	2,129,276
Nov 19, 2025	71.53	71.74	70.00	70.40	70.40	-1.65%	1,798,110
Nov 18, 2025	72.66	72.89	70.73	71.58	71.58	-1.69%	2,852,000
Nov 17, 2025	73.00	74.20	72.45	72.81	72.81	-1.13%	2,227,858
Nov 14, 2025	72.66	75.22	72.07	73.64	73.64	0.93%	3,735,305
Nov 13, 2025	73.30	74.00	72.60	72.96	72.96	-0.56%	2,598,027
Nov 12, 2025	72.00	75.19	71.67	73.37	73.37	1.90%	4,418,283
Nov 11, 2025	74.11	74.23	71.30	72.00	72.00	-2.96%	4,607,157
Nov 10, 2025	74.36	74.99	73.33	74.20	74.20	-0.20%	3,137,245
Nov 7, 2025	75.40	75.98	74.00	74.35	74.35	-3.14%	4,779,395
Nov 6, 2025	74.20	76.76	73.00	76.76	76.76	3.66%	7,754,577