KEBODA TECHNOLOGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	41.80	41.80	39.55	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
Jun 12, 2026	45.80	47.30	45.35	46.38	46.38	2.14%	3,291,554
Jun 11, 2026	44.80	45.90	44.06	45.41	45.41	0.62%	3,712,321
Jun 10, 2026	46.50	46.71	45.04	45.13	45.13	-3.86%	2,533,800
Jun 9, 2026	46.99	47.06	46.01	46.94	46.94	0.71%	2,115,900
Jun 8, 2026	46.44	47.42	45.71	46.61	46.61	-1.63%	3,072,000
Jun 5, 2026	48.05	48.70	46.50	47.38	47.38	-1.39%	3,903,700
Jun 4, 2026	48.30	49.10	47.73	48.05	48.05	-0.89%	2,308,300
Jun 3, 2026	48.08	49.57	47.80	48.48	48.48	0.54%	2,605,100
Jun 2, 2026	48.58	48.79	47.52	48.22	48.22	-0.43%	2,697,638
Jun 1, 2026	48.50	49.28	47.85	48.43	48.43	1.00%	2,754,144
May 29, 2026	51.15	51.46	48.22	48.57	47.95	-4.99%	5,139,769
May 28, 2026	52.60	53.06	49.88	51.12	50.47	-2.67%	6,232,215
May 27, 2026	54.30	55.30	52.40	52.52	51.85	-3.38%	5,494,056
May 26, 2026	56.06	56.06	53.50	54.36	53.67	-3.05%	7,179,132
May 25, 2026	57.68	57.68	55.30	56.07	55.35	-2.01%	6,387,646
May 22, 2026	59.00	59.20	56.28	57.22	56.49	-1.00%	8,369,606
May 21, 2026	54.86	60.00	54.65	57.80	57.06	5.63%	13,081,900
May 20, 2026	54.80	55.40	53.00	54.72	54.02	-0.24%	3,845,440
May 19, 2026	54.30	55.36	54.20	54.85	54.15	1.42%	2,976,600
May 18, 2026	55.72	55.72	53.81	54.08	53.39	-3.22%	5,045,484
May 15, 2026	54.63	57.55	54.12	55.88	55.17	2.57%	4,412,353
May 14, 2026	56.00	56.66	54.38	54.48	53.78	-2.68%	2,581,000
May 13, 2026	55.44	56.40	54.68	55.98	55.27	0.32%	2,775,510
May 12, 2026	56.62	56.92	55.67	55.80	55.09	-1.67%	2,413,915
May 11, 2026	57.00	58.00	56.13	56.75	56.03	-	3,512,844
May 8, 2026	56.30	57.45	55.71	56.75	56.03	0.71%	3,595,504
May 7, 2026	54.02	56.39	53.88	56.35	55.63	4.43%	3,844,566
May 6, 2026	54.00	54.70	53.50	53.96	53.27	0.39%	3,725,699
Apr 30, 2026	52.50	53.98	52.48	53.75	53.06	2.13%	2,755,440
Apr 29, 2026	51.87	53.21	51.87	52.63	51.96	1.00%	2,773,453