KEBODA TECHNOLOGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	37.17	37.38	36.70	36.75	36.75	-1.13%	1,401,746
Sep 29, 2026	36.80	37.55	36.51	37.17	37.17	1.01%	1,310,800
Sep 28, 2026	37.65	37.72	36.66	36.80	36.80	-1.95%	1,396,752
Sep 24, 2026	37.89	38.21	37.51	37.53	37.53	-1.03%	1,190,738
Sep 23, 2026	37.80	38.34	37.61	37.92	37.92	0.40%	1,485,300
Sep 22, 2026	37.93	38.06	37.72	37.77	37.77	0.16%	999,100
Sep 21, 2026	37.69	38.15	37.34	37.71	37.71	0.24%	1,462,900
Sep 18, 2026	37.53	37.91	37.22	37.62	37.62	1.13%	1,562,409
Sep 17, 2026	36.52	37.45	36.31	37.20	37.20	1.86%	1,883,448
Sep 16, 2026	36.47	36.68	35.93	36.52	36.52	0.05%	1,763,498
Sep 15, 2026	37.42	37.42	36.37	36.50	36.50	-1.64%	2,192,044
Sep 14, 2026	37.18	37.89	36.80	37.11	37.11	-0.22%	1,725,400
Sep 11, 2026	37.79	37.79	36.91	37.19	37.19	-2.16%	1,648,700
Sep 10, 2026	38.81	39.08	37.72	38.01	38.01	-2.54%	2,473,900
Sep 9, 2026	39.50	39.57	38.80	39.00	39.00	-1.17%	1,376,567
Sep 8, 2026	39.69	39.69	39.31	39.46	39.46	-0.78%	1,182,972
Sep 7, 2026	39.43	39.84	39.18	39.77	39.77	0.63%	1,465,162
Sep 4, 2026	40.41	40.71	39.31	39.52	39.52	-0.65%	2,248,362
Sep 3, 2026	39.50	40.15	39.21	39.78	39.78	0.96%	1,932,796
Sep 2, 2026	39.98	39.98	38.95	39.40	39.40	-2.11%	2,483,100
Sep 1, 2026	39.00	41.35	38.96	40.25	40.25	2.70%	4,360,410
Aug 31, 2026	38.41	39.29	38.05	39.19	39.19	1.45%	2,716,756
Aug 28, 2026	39.61	40.33	38.55	38.63	38.63	-3.16%	3,949,671
Aug 27, 2026	39.70	39.94	39.37	39.89	39.89	0.15%	1,425,285
Aug 26, 2026	39.38	40.17	39.26	39.83	39.83	1.17%	1,502,913
Aug 25, 2026	39.40	39.67	38.70	39.37	39.37	-0.18%	1,586,133
Aug 24, 2026	40.30	40.76	39.18	39.44	39.44	-2.11%	1,942,674
Aug 21, 2026	40.10	40.29	39.51	40.29	40.29	0.27%	1,662,289
Aug 20, 2026	40.30	41.08	40.05	40.18	40.18	0.27%	1,594,577
Aug 19, 2026	42.52	42.77	40.06	40.07	40.07	-5.76%	2,741,821
Aug 18, 2026	42.97	42.98	42.20	42.52	42.52	-1.02%	1,699,208
Aug 17, 2026	42.80	43.03	42.30	42.96	42.96	0.66%	1,438,343
Aug 14, 2026	43.70	43.79	42.39	42.68	42.68	-1.66%	1,781,075
Aug 13, 2026	43.16	43.86	42.92	43.40	43.40	0.35%	1,556,188
Aug 12, 2026	43.63	43.89	43.16	43.25	43.25	-0.83%	1,494,501
Aug 11, 2026	43.00	44.09	42.72	43.61	43.61	1.42%	2,314,484
Aug 10, 2026	42.69	43.22	42.22	43.00	43.00	1.25%	1,596,058
Aug 7, 2026	42.51	42.71	41.88	42.47	42.47	-0.54%	1,632,092
Aug 6, 2026	43.23	43.95	42.51	42.70	42.70	-1.61%	2,164,520
Aug 5, 2026	42.96	43.68	42.72	43.40	43.40	1.33%	2,055,614
Aug 4, 2026	43.66	43.94	42.77	42.83	42.83	-1.65%	2,347,521
Aug 3, 2026	42.43	43.69	42.20	43.55	43.55	2.76%	2,534,993
Jul 31, 2026	42.39	42.83	42.05	42.38	42.38	0.78%	2,386,348
Jul 30, 2026	41.00	42.60	41.00	42.05	42.05	1.91%	2,838,410
Jul 29, 2026	39.99	41.58	39.85	41.26	41.26	3.59%	2,814,600
Jul 28, 2026	39.36	40.37	39.30	39.83	39.83	-0.38%	1,451,808
Jul 27, 2026	39.93	40.57	39.25	39.98	39.98	0.15%	2,293,033
Jul 24, 2026	40.70	40.70	39.90	39.92	39.92	-1.99%	1,159,200
Jul 23, 2026	39.97	40.88	39.80	40.73	40.73	1.52%	1,250,048
Jul 22, 2026	40.68	40.68	39.88	40.12	40.12	-1.38%	1,350,164