KEBODA TECHNOLOGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	56.30	57.45	55.71	56.75	56.75	0.71%	3,595,504
May 7, 2026	54.02	56.39	53.88	56.35	56.35	4.43%	3,844,566
May 6, 2026	54.00	54.70	53.50	53.96	53.96	0.39%	3,725,699
Apr 30, 2026	52.50	53.98	52.48	53.75	53.75	2.13%	2,755,440
Apr 29, 2026	51.87	53.21	51.87	52.63	52.63	1.00%	2,773,453
Apr 28, 2026	54.10	54.16	51.91	52.11	52.11	-4.21%	4,960,443
Apr 27, 2026	53.00	54.99	52.87	54.40	54.40	2.62%	3,398,748
Apr 24, 2026	53.73	54.19	52.90	53.01	53.01	-1.49%	3,661,144
Apr 23, 2026	55.80	55.87	52.65	53.81	53.81	-4.64%	6,885,257
Apr 22, 2026	56.52	56.70	55.68	56.43	56.43	-0.53%	3,137,900
Apr 21, 2026	57.06	57.22	55.85	56.73	56.73	-0.58%	3,249,585
Apr 20, 2026	57.35	57.80	56.73	57.06	57.06	-0.16%	3,405,907
Apr 17, 2026	57.12	58.00	56.66	57.15	57.15	0.05%	3,231,857
Apr 16, 2026	56.45	57.32	56.19	57.12	57.12	1.66%	2,917,995
Apr 15, 2026	56.84	57.05	55.70	56.19	56.19	0.23%	3,088,248
Apr 14, 2026	56.15	56.66	55.55	56.06	56.06	0.79%	3,166,000
Apr 13, 2026	56.08	56.50	55.38	55.62	55.62	-0.68%	3,397,700
Apr 10, 2026	56.00	56.75	55.52	56.00	56.00	1.01%	3,638,732
Apr 9, 2026	55.10	56.18	54.63	55.44	55.44	-	3,508,378
Apr 8, 2026	53.32	55.53	53.32	55.44	55.44	5.56%	4,137,285
Apr 7, 2026	53.38	54.39	52.25	52.52	52.52	-1.61%	3,206,996
Apr 3, 2026	54.21	54.49	53.20	53.38	53.38	-1.53%	2,131,854
Apr 2, 2026	55.24	55.25	53.80	54.21	54.21	-1.86%	2,031,033
Apr 1, 2026	55.81	55.94	54.84	55.24	55.24	1.28%	2,431,014
Mar 31, 2026	54.10	55.62	53.55	54.54	54.54	0.81%	3,612,414
Mar 30, 2026	53.80	54.74	53.52	54.10	54.10	-0.28%	3,038,300
Mar 27, 2026	52.89	54.86	52.50	54.25	54.25	1.76%	2,674,449
Mar 26, 2026	54.32	54.59	53.13	53.31	53.31	-1.84%	1,634,129
Mar 25, 2026	53.30	54.54	53.20	54.31	54.31	2.22%	2,444,620
Mar 24, 2026	53.01	53.26	52.00	53.13	53.13	2.11%	2,692,053
Mar 23, 2026	53.97	54.17	51.66	52.03	52.03	-4.13%	4,623,420
Mar 20, 2026	55.49	55.96	54.16	54.27	54.27	-1.24%	3,195,600
Mar 19, 2026	56.73	57.10	54.60	54.95	54.95	-4.37%	5,195,814
Mar 18, 2026	58.38	58.45	56.92	57.46	57.46	-1.44%	2,996,489
Mar 17, 2026	59.61	59.80	58.01	58.30	58.30	-1.88%	2,487,500
Mar 16, 2026	59.83	60.06	58.60	59.42	59.42	-0.65%	3,323,459
Mar 13, 2026	61.00	61.35	59.65	59.81	59.81	-2.26%	3,032,915
Mar 12, 2026	61.59	62.26	60.83	61.19	61.19	-1.29%	2,328,771
Mar 11, 2026	62.68	62.99	61.63	61.99	61.99	-1.04%	2,114,434
Mar 10, 2026	62.20	63.63	62.01	62.64	62.64	1.36%	2,230,300
Mar 9, 2026	62.00	62.28	60.31	61.80	61.80	-1.81%	2,208,027
Mar 6, 2026	62.42	63.60	62.00	62.94	62.94	0.83%	1,564,670
Mar 5, 2026	62.10	63.36	61.70	62.42	62.42	1.60%	2,295,048
Mar 4, 2026	61.57	63.35	61.20	61.44	61.44	-3.14%	2,765,150
Mar 3, 2026	65.85	66.43	63.20	63.43	63.43	-3.10%	2,454,500
Mar 2, 2026	66.51	67.09	64.60	65.46	65.46	-2.56%	3,270,366
Feb 27, 2026	66.82	68.07	66.30	67.18	67.18	0.54%	1,545,056
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