KEBODA TECHNOLOGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	62.33	62.57	61.18	61.29	61.29	-1.72%	3,009,336
Sep 11, 2025	62.34	62.65	60.69	62.36	62.36	1.12%	4,561,336
Sep 10, 2025	62.50	63.35	61.36	61.67	61.67	-1.44%	3,989,299
Sep 9, 2025	64.00	64.06	62.25	62.57	62.57	-2.23%	6,222,818
Sep 8, 2025	62.00	66.46	61.91	64.00	64.00	4.46%	14,083,827
Sep 5, 2025	58.50	61.27	58.50	61.27	61.27	10.00%	5,953,239
Sep 4, 2025	57.41	58.49	54.71	55.70	55.70	-3.27%	3,958,151
Sep 3, 2025	58.10	59.03	56.95	57.58	57.58	-0.64%	3,993,018
Sep 2, 2025	59.11	59.11	57.69	57.95	57.95	-1.45%	3,692,325
Sep 1, 2025	59.39	59.97	58.38	58.80	58.80	-0.32%	4,389,200
Aug 29, 2025	58.50	59.99	57.01	58.99	58.99	1.24%	6,705,272
Aug 28, 2025	60.02	61.50	56.81	58.27	58.27	-0.09%	8,408,863
Aug 27, 2025	56.77	60.50	56.77	58.32	58.32	2.73%	9,955,164
Aug 26, 2025	54.46	58.14	54.25	56.77	56.77	4.34%	6,429,064
Aug 25, 2025	55.08	55.66	54.37	54.41	54.41	-1.22%	4,393,060
Aug 22, 2025	55.11	55.38	54.62	55.08	55.08	-0.04%	3,013,988
Aug 21, 2025	55.34	55.55	54.81	55.10	55.10	-0.34%	2,383,659
Aug 20, 2025	54.98	55.45	54.62	55.29	55.29	0.80%	3,308,912
Aug 19, 2025	53.65	55.28	53.01	54.85	54.85	2.14%	4,214,399
Aug 18, 2025	52.70	54.88	52.31	53.70	53.70	1.90%	4,284,239
Aug 15, 2025	51.65	52.76	51.60	52.70	52.70	2.15%	1,663,012
Aug 14, 2025	52.23	52.51	51.28	51.59	51.59	-1.21%	1,764,626
Aug 13, 2025	52.39	52.48	51.91	52.22	52.22	-0.02%	1,538,312
Aug 12, 2025	52.41	52.93	52.21	52.23	52.23	-0.70%	1,149,200
Aug 11, 2025	52.61	52.75	52.25	52.60	52.60	0.38%	1,037,166
Aug 8, 2025	52.71	52.89	52.11	52.40	52.40	-0.59%	690,600
Aug 7, 2025	53.32	53.49	52.51	52.71	52.71	-1.07%	1,002,818
Aug 6, 2025	52.99	53.55	52.50	53.28	53.28	1.06%	1,360,679
Aug 5, 2025	52.24	52.93	52.20	52.72	52.72	1.03%	1,134,566
Aug 4, 2025	51.94	52.59	51.73	52.18	52.18	0.87%	984,000
Aug 1, 2025	52.05	52.75	51.39	51.73	51.73	-0.54%	1,061,812
Jul 31, 2025	52.43	52.99	51.88	52.01	52.01	-1.22%	1,262,700
Jul 30, 2025	53.86	53.86	51.95	52.65	52.65	-2.32%	3,075,849
Jul 29, 2025	53.72	54.55	53.72	53.90	53.90	-0.37%	1,589,257
Jul 28, 2025	53.96	54.47	53.71	54.10	54.10	0.26%	951,289
Jul 25, 2025	54.64	54.87	53.75	53.96	53.96	-1.28%	1,404,595
Jul 24, 2025	54.54	54.98	54.20	54.66	54.66	0.59%	759,700
Jul 23, 2025	54.30	54.80	54.10	54.34	54.34	0.06%	733,120
Jul 22, 2025	54.85	54.97	54.20	54.31	54.31	-1.02%	1,323,863
Jul 21, 2025	55.60	55.61	54.50	54.87	54.87	-0.81%	1,196,452
Jul 18, 2025	55.80	55.95	55.20	55.32	55.32	-0.77%	602,900
Jul 17, 2025	55.36	55.77	55.09	55.75	55.75	0.52%	907,700
Jul 16, 2025	55.50	56.33	55.08	55.46	55.46	0.27%	1,587,381
Jul 15, 2025	54.88	55.70	54.80	55.31	55.31	0.25%	1,133,297
Jul 14, 2025	55.66	55.85	55.11	55.17	55.17	-0.49%	484,597
Jul 11, 2025	54.91	55.89	54.75	55.44	55.44	1.04%	856,900
Jul 10, 2025	55.03	55.18	54.60	54.87	54.87	-0.11%	511,300
Jul 9, 2025	55.53	55.94	54.80	54.93	54.93	-1.03%	582,200
Jul 8, 2025	55.43	56.00	55.06	55.50	55.50	0.13%	702,100
Jul 7, 2025	55.25	56.64	55.00	55.43	55.43	-0.02%	1,329,466