KEBODA TECHNOLOGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	66.82	68.07	66.30	66.80	-	-0.03%	922,300
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
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