KEBODA TECHNOLOGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	53.30	54.54	53.20	54.31	54.31	2.22%	2,444,620
Mar 24, 2026	53.01	53.26	52.00	53.13	53.13	2.11%	2,692,053
Mar 23, 2026	53.97	54.17	51.66	52.03	52.03	-4.13%	4,623,420
Mar 20, 2026	55.49	55.96	54.16	54.27	54.27	-1.24%	3,195,600
Mar 19, 2026	56.73	57.10	54.60	54.95	54.95	-4.37%	5,195,814
Mar 18, 2026	58.38	58.45	56.92	57.46	57.46	-1.44%	2,996,489
Mar 17, 2026	59.61	59.80	58.01	58.30	58.30	-1.88%	2,487,500
Mar 16, 2026	59.83	60.06	58.60	59.42	59.42	-0.65%	3,323,459
Mar 13, 2026	61.00	61.35	59.65	59.81	59.81	-2.26%	3,032,915
Mar 12, 2026	61.59	62.26	60.83	61.19	61.19	-1.29%	2,328,771
Mar 11, 2026	62.68	62.99	61.63	61.99	61.99	-1.04%	2,114,434
Mar 10, 2026	62.20	63.63	62.01	62.64	62.64	1.36%	2,230,300
Mar 9, 2026	62.00	62.28	60.31	61.80	61.80	-1.81%	2,208,027
Mar 6, 2026	62.42	63.60	62.00	62.94	62.94	0.83%	1,564,670
Mar 5, 2026	62.10	63.36	61.70	62.42	62.42	1.60%	2,295,048
Mar 4, 2026	61.57	63.35	61.20	61.44	61.44	-3.14%	2,765,150
Mar 3, 2026	65.85	66.43	63.20	63.43	63.43	-3.10%	2,454,500
Mar 2, 2026	66.51	67.09	64.60	65.46	65.46	-2.56%	3,270,366
Feb 27, 2026	66.82	68.07	66.30	67.18	67.18	0.54%	1,545,056
Feb 26, 2026	68.42	68.72	66.44	66.82	66.82	-2.34%	4,263,568
Feb 25, 2026	68.02	69.28	67.72	68.42	68.42	0.57%	1,328,018
Feb 24, 2026	69.51	69.59	67.54	68.03	68.03	-1.32%	1,528,000
Feb 13, 2026	68.90	70.25	68.38	68.94	68.94	0.06%	1,263,652
Feb 12, 2026	68.40	69.79	68.00	68.90	68.90	1.10%	1,669,667
Feb 11, 2026	69.22	69.22	67.80	68.15	68.15	-1.62%	1,834,188
Feb 10, 2026	69.21	69.30	68.62	69.27	69.27	0.30%	1,280,301
Feb 9, 2026	69.03	69.56	68.23	69.06	69.06	0.82%	1,789,800
Feb 6, 2026	70.80	71.16	68.26	68.50	68.50	-3.90%	3,364,100
Feb 5, 2026	69.88	71.70	68.91	71.28	71.28	2.00%	2,662,027
Feb 4, 2026	70.00	71.38	69.31	69.88	69.88	-0.30%	1,515,100
Feb 3, 2026	67.79	70.54	67.01	70.09	70.09	4.41%	4,288,566
Feb 2, 2026	69.68	70.05	67.00	67.13	67.13	-3.49%	3,724,524
Jan 30, 2026	70.25	70.53	67.20	69.56	69.56	-0.98%	5,087,055
Jan 29, 2026	75.05	75.56	69.25	70.25	70.25	-7.50%	8,236,020
Jan 28, 2026	77.51	77.77	75.52	75.95	75.95	-2.01%	2,426,300
Jan 27, 2026	76.49	78.18	75.04	77.51	77.51	1.32%	2,794,845
Jan 26, 2026	82.35	82.94	74.05	76.50	76.50	-7.02%	6,613,297
Jan 23, 2026	80.00	82.95	79.61	82.28	82.28	3.37%	3,502,404
Jan 22, 2026	81.99	82.90	79.07	79.60	79.60	-1.73%	2,234,763
Jan 21, 2026	79.98	83.37	79.98	81.00	81.00	0.67%	2,338,996
Jan 20, 2026	81.80	83.59	79.53	80.46	80.46	-1.85%	2,120,705
Jan 19, 2026	85.00	85.00	81.18	81.98	81.98	-1.71%	2,557,000
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