Kingnet Network Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	17.87	19.00	17.56	17.56	-	-3.83%	34,175,082
Mar 20, 2026	19.00	19.08	18.25	18.26	18.26	-3.34%	44,889,630
Mar 19, 2026	19.06	19.09	18.80	18.89	18.89	-2.38%	38,332,970
Mar 18, 2026	19.35	19.47	19.02	19.35	19.35	-	42,097,350
Mar 17, 2026	19.19	19.94	19.05	19.35	19.35	0.73%	65,789,330
Mar 16, 2026	19.30	19.59	18.89	19.21	19.21	-0.31%	60,820,780
Mar 13, 2026	19.21	19.74	18.96	19.27	19.27	2.77%	105,401,500
Mar 12, 2026	20.11	20.24	18.66	18.75	18.75	-7.59%	148,031,800
Mar 11, 2026	21.66	21.69	20.22	20.29	20.29	-6.37%	93,387,220
Mar 10, 2026	21.71	21.89	21.41	21.67	21.67	1.26%	28,449,180
Mar 9, 2026	21.30	21.55	20.74	21.40	21.40	-1.65%	42,606,820
Mar 6, 2026	21.42	21.84	21.28	21.76	21.76	1.02%	30,235,630
Mar 5, 2026	21.23	21.89	21.23	21.54	21.54	2.82%	46,621,490
Mar 4, 2026	21.05	21.47	20.79	20.95	20.95	-1.60%	40,321,902
Mar 3, 2026	22.18	22.40	21.20	21.29	21.29	-4.10%	52,065,900
Mar 2, 2026	22.29	22.67	21.90	22.20	22.20	-2.12%	54,199,880
Feb 27, 2026	22.48	23.08	22.10	22.68	22.68	0.76%	60,777,520
Feb 26, 2026	23.12	23.45	22.37	22.51	22.51	-2.34%	53,634,210
Feb 25, 2026	23.20	23.42	22.88	23.05	23.05	-0.13%	44,445,250
Feb 24, 2026	24.47	24.48	22.92	23.08	23.08	-5.83%	66,597,270
Feb 13, 2026	25.52	25.57	24.43	24.51	24.51	-4.37%	53,638,010
Feb 12, 2026	25.32	26.25	25.03	25.63	25.63	-1.31%	73,334,220
Feb 11, 2026	25.30	26.86	25.16	25.97	25.97	6.35%	135,944,070
Feb 10, 2026	23.20	24.63	23.05	24.42	24.42	7.06%	93,616,960
Feb 9, 2026	22.63	22.95	22.47	22.81	22.81	2.47%	40,753,690
Feb 6, 2026	22.02	22.67	21.55	22.26	22.26	0.13%	48,272,970
Feb 5, 2026	22.18	22.53	22.06	22.23	22.23	-0.94%	35,351,226
Feb 4, 2026	22.81	23.00	22.15	22.44	22.44	-3.40%	70,561,870
Feb 3, 2026	23.91	24.30	21.60	23.23	23.23	-1.48%	121,904,800
Feb 2, 2026	24.80	25.15	23.51	23.58	23.58	-5.38%	52,549,330
Jan 30, 2026	24.92	25.57	24.53	24.92	24.92	-0.76%	43,341,580
Jan 29, 2026	24.55	25.60	24.40	25.11	25.11	1.33%	58,322,800
Jan 28, 2026	24.70	25.32	24.52	24.78	24.78	-0.12%	26,724,660
Jan 27, 2026	24.68	24.97	24.09	24.81	24.81	0.53%	32,501,790
Jan 26, 2026	25.60	25.60	24.40	24.68	24.68	-3.67%	52,860,160
Jan 23, 2026	25.03	25.87	24.90	25.62	25.62	2.48%	42,035,800
Jan 22, 2026	25.57	26.03	24.61	25.00	25.00	-2.27%	51,687,530
Jan 21, 2026	25.40	26.07	25.35	25.58	25.58	0.08%	39,749,600
Jan 20, 2026	26.52	26.85	25.30	25.56	25.56	-2.96%	57,131,940
Jan 19, 2026	26.00	26.97	25.88	26.34	26.34	0.04%	50,429,360
Jan 16, 2026	27.38	28.00	26.22	26.33	26.33	-4.29%	76,644,680
Jan 15, 2026	26.57	28.18	26.28	27.51	27.51	5.48%	93,947,650
Jan 14, 2026	26.00	27.55	25.76	26.08	26.08	-0.95%	89,755,790
Jan 13, 2026	26.55	27.65	26.00	26.33	26.33	-0.30%	96,841,770
Jan 12, 2026	25.66	26.87	25.60	26.41	26.41	4.68%	100,857,875
Jan 9, 2026	24.45	25.32	24.35	25.23	25.23	3.53%	59,638,490
Jan 8, 2026	24.08	24.99	23.80	24.37	24.37	0.54%	50,404,075
Jan 7, 2026	24.38	24.66	23.82	24.24	24.24	-0.49%	50,709,193
Jan 6, 2026	23.48	24.58	23.20	24.36	24.36	4.46%	91,231,620
Jan 5, 2026	22.25	23.49	22.20	23.32	23.32	6.63%	80,896,990