KEBODA TECHNOLOGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 5, 2025	73.31	74.75	72.86	74.05	74.05	-0.20%	4,362,552
Nov 4, 2025	75.90	76.10	73.32	74.20	74.20	-2.29%	3,822,874
Nov 3, 2025	77.00	78.30	75.65	75.94	75.94	-2.01%	4,179,854
Oct 31, 2025	78.54	79.49	77.32	77.50	77.50	1.11%	6,422,675
Oct 30, 2025	80.37	80.68	76.65	76.65	76.65	-4.63%	4,377,751
Oct 29, 2025	79.20	80.89	78.65	80.37	80.37	0.69%	5,636,043
Oct 28, 2025	80.01	80.73	78.61	79.82	79.82	-1.09%	6,307,888
Oct 27, 2025	82.71	82.98	79.58	80.70	80.70	-2.57%	6,619,156
Oct 24, 2025	79.69	84.00	79.69	82.83	82.83	3.72%	9,737,153
Oct 23, 2025	82.20	83.93	79.01	79.86	79.86	-4.85%	15,098,590
Oct 22, 2025	91.00	91.00	83.93	83.93	83.93	-10.00%	9,524,357
Oct 21, 2025	89.31	93.26	88.00	93.26	93.26	4.67%	6,197,838
Oct 20, 2025	88.20	91.11	86.51	89.10	89.10	3.04%	5,677,305