KEBODA TECHNOLOGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	54.10	54.16	51.91	52.11	51.44	-4.21%	4,960,443
Apr 27, 2026	53.00	54.99	52.87	54.40	53.71	2.62%	3,398,748
Apr 24, 2026	53.73	54.19	52.90	53.01	52.33	-1.49%	3,661,144
Apr 23, 2026	55.80	55.87	52.65	53.81	53.12	-4.64%	6,885,257
Apr 22, 2026	56.52	56.70	55.68	56.43	55.71	-0.53%	3,137,900
Apr 21, 2026	57.06	57.22	55.85	56.73	56.01	-0.58%	3,249,585
Apr 20, 2026	57.35	57.80	56.73	57.06	56.33	-0.16%	3,405,907
Apr 17, 2026	57.12	58.00	56.66	57.15	56.42	0.05%	3,231,857
Apr 16, 2026	56.45	57.32	56.19	57.12	56.39	1.66%	2,917,995
Apr 15, 2026	56.84	57.05	55.70	56.19	55.47	0.23%	3,088,248
Apr 14, 2026	56.15	56.66	55.55	56.06	55.34	0.79%	3,166,000
Apr 13, 2026	56.08	56.50	55.38	55.62	54.91	-0.68%	3,397,700
Apr 10, 2026	56.00	56.75	55.52	56.00	55.29	1.01%	3,638,732
Apr 9, 2026	55.10	56.18	54.63	55.44	54.73	-	3,508,378
Apr 8, 2026	53.32	55.53	53.32	55.44	54.73	5.56%	4,137,285
Apr 7, 2026	53.38	54.39	52.25	52.52	51.85	-1.61%	3,206,996
Apr 3, 2026	54.21	54.49	53.20	53.38	52.70	-1.53%	2,131,854
Apr 2, 2026	55.24	55.25	53.80	54.21	53.52	-1.86%	2,031,033
Apr 1, 2026	55.81	55.94	54.84	55.24	54.53	1.28%	2,431,014
Mar 31, 2026	54.10	55.62	53.55	54.54	53.84	0.81%	3,612,414
Mar 30, 2026	53.80	54.74	53.52	54.10	53.41	-0.28%	3,038,300
Mar 27, 2026	52.89	54.86	52.50	54.25	53.56	1.76%	2,674,449
Mar 26, 2026	54.32	54.59	53.13	53.31	52.63	-1.84%	1,634,129
Mar 25, 2026	53.30	54.54	53.20	54.31	53.62	2.22%	2,444,620
Mar 24, 2026	53.01	53.26	52.00	53.13	52.45	2.11%	2,692,053
Mar 23, 2026	53.97	54.17	51.66	52.03	51.37	-4.13%	4,623,420
Mar 20, 2026	55.49	55.96	54.16	54.27	53.58	-1.24%	3,195,600
Mar 19, 2026	56.73	57.10	54.60	54.95	54.25	-4.37%	5,195,814