KEBODA TECHNOLOGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	40.18	41.44	40.18	40.68	40.68	1.24%	2,490,318
Jul 20, 2026	39.56	40.33	39.10	40.18	40.18	1.41%	2,224,346
Jul 17, 2026	41.27	41.88	39.31	39.62	39.62	-4.00%	2,320,124
Jul 16, 2026	40.45	41.78	40.25	41.27	41.27	1.63%	1,802,420
Jul 15, 2026	39.57	40.94	39.50	40.61	40.61	2.55%	1,958,138
Jul 14, 2026	39.79	40.00	39.17	39.60	39.60	-0.48%	1,713,792
Jul 13, 2026	41.80	41.80	39.55	39.79	39.79	-3.89%	2,241,706
Jul 10, 2026	41.50	42.55	41.24	41.40	41.40	-0.10%	2,000,573
Jul 9, 2026	41.80	42.07	40.82	41.44	41.44	-1.26%	2,019,105
Jul 8, 2026	42.60	42.78	41.65	41.97	41.97	-1.82%	1,919,565
Jul 7, 2026	44.26	44.55	42.63	42.75	42.75	-3.08%	2,384,449
Jul 6, 2026	44.04	44.55	43.29	44.11	44.11	-0.38%	3,882,831
Jul 3, 2026	41.21	45.35	41.21	44.28	44.28	2.00%	8,586,433
Jul 2, 2026	42.90	43.72	42.90	43.41	43.41	1.31%	6,086,979
Jul 1, 2026	42.20	43.46	41.53	42.85	42.85	4.74%	5,104,924
Jun 30, 2026	40.38	41.42	40.21	40.91	40.91	1.39%	2,996,300
Jun 29, 2026	40.60	41.10	39.63	40.35	40.35	-1.94%	3,863,192
Jun 26, 2026	42.66	42.79	41.10	41.15	41.15	-3.99%	3,318,530
Jun 25, 2026	44.36	44.36	42.66	42.86	42.86	-3.47%	3,554,607
Jun 24, 2026	45.00	45.24	43.90	44.40	44.40	-1.49%	2,422,966
Jun 23, 2026	46.48	46.97	44.90	45.07	45.07	-3.03%	3,104,236
Jun 22, 2026	47.04	47.22	45.13	46.48	46.48	-2.19%	3,133,358
Jun 18, 2026	48.00	48.55	47.42	47.52	47.52	-0.71%	2,022,697
Jun 17, 2026	47.69	48.08	47.06	47.86	47.86	0.36%	2,080,334
Jun 16, 2026	48.65	48.65	47.46	47.69	47.69	-2.07%	2,211,657
Jun 15, 2026	46.50	48.75	46.50	48.70	48.70	5.00%	3,787,501