Kingnet Network Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2025	21.60	21.87	20.95	21.47	21.47	0.56%	48,486,798
Aug 22, 2025	20.88	21.44	20.65	21.35	21.35	2.20%	40,928,629
Aug 21, 2025	20.15	21.34	19.97	20.89	20.89	3.31%	59,433,572
Aug 20, 2025	20.05	20.90	19.83	20.22	20.22	0.50%	46,706,815
Aug 19, 2025	19.99	20.40	19.85	20.12	20.12	0.55%	37,272,180
Aug 18, 2025	19.69	20.18	19.55	20.01	20.01	1.47%	53,989,250
Aug 15, 2025	19.98	20.05	19.30	19.72	19.72	-1.89%	52,518,986
Aug 14, 2025	19.65	20.44	19.65	20.10	20.10	2.29%	63,664,974
Aug 13, 2025	19.20	19.80	19.05	19.65	19.65	2.34%	42,800,814
Aug 12, 2025	19.39	19.53	19.08	19.20	19.20	-1.34%	38,355,475
Aug 11, 2025	19.50	20.00	19.42	19.46	19.46	-0.46%	39,311,379
Aug 8, 2025	19.68	20.27	19.48	19.55	19.55	-1.21%	52,338,726
Aug 7, 2025	19.50	19.88	19.43	19.79	19.79	0.15%	52,422,764
Aug 6, 2025	19.29	19.85	19.00	19.76	19.76	2.76%	82,261,954
Aug 5, 2025	18.58	19.39	18.56	19.23	19.23	3.28%	78,354,904
Aug 4, 2025	18.00	18.88	17.88	18.62	18.62	2.36%	61,417,773
Aug 1, 2025	18.19	18.49	17.83	18.19	18.19	-0.93%	41,708,967
Jul 31, 2025	19.00	19.03	18.25	18.36	18.36	-3.27%	51,546,586
Jul 30, 2025	18.60	19.11	18.37	18.98	18.98	2.15%	77,008,861
Jul 29, 2025	18.46	18.60	17.94	18.58	18.58	0.54%	54,405,657
Jul 28, 2025	18.31	18.52	18.22	18.48	18.48	0.54%	34,834,320
Jul 25, 2025	18.52	18.56	18.27	18.38	18.38	-0.59%	34,641,176
Jul 24, 2025	18.48	18.60	18.25	18.49	18.49	-0.27%	35,864,670
Jul 23, 2025	18.46	18.71	18.34	18.54	18.54	0.93%	40,974,738
Jul 22, 2025	18.43	18.76	18.24	18.37	18.37	-1.08%	40,257,955
Jul 21, 2025	18.29	18.77	18.26	18.57	18.57	1.48%	49,882,350
Jul 18, 2025	19.03	19.07	18.18	18.30	18.30	-3.79%	86,211,075
Jul 17, 2025	18.97	19.16	18.82	19.02	19.02	-0.42%	47,253,063
Jul 16, 2025	19.00	19.50	18.82	19.10	19.10	1.11%	65,590,786
Jul 15, 2025	19.16	19.27	18.77	18.89	18.89	-1.36%	57,522,369
Jul 14, 2025	19.80	19.80	18.79	19.15	19.15	-4.06%	72,541,575
Jul 11, 2025	19.82	21.08	19.56	19.96	19.96	0.15%	64,352,715
Jul 10, 2025	20.18	20.53	19.66	19.93	19.93	-0.99%	58,126,478
Jul 9, 2025	20.00	20.20	19.75	20.13	20.13	0.25%	64,686,120
Jul 8, 2025	18.98	20.27	18.88	20.08	20.08	5.91%	95,281,011
Jul 7, 2025	19.29	19.79	18.91	18.96	18.96	-2.67%	53,409,947
Jul 4, 2025	18.95	19.79	18.95	19.48	19.48	1.99%	84,192,125
Jul 3, 2025	19.20	19.54	18.50	19.10	19.10	-0.42%	65,163,914
Jul 2, 2025	19.98	20.01	19.02	19.18	19.18	-4.00%	85,183,829
Jul 1, 2025	19.50	20.31	19.32	19.98	19.98	3.47%	113,173,203
Jun 30, 2025	18.15	19.31	18.13	19.31	19.31	10.03%	74,151,396
Jun 27, 2025	17.60	17.62	17.23	17.55	17.55	-0.23%	26,368,906
Jun 26, 2025	17.28	17.72	17.22	17.59	17.59	1.15%	31,452,302
Jun 25, 2025	17.10	17.52	16.98	17.39	17.39	1.34%	36,029,825
Jun 24, 2025	16.90	17.36	16.89	17.16	17.16	2.51%	37,659,795
Jun 23, 2025	16.72	17.07	16.59	16.74	16.74	-0.65%	22,037,794
Jun 20, 2025	17.17	17.20	16.76	16.85	16.85	-0.88%	22,399,203
Jun 19, 2025	16.99	17.48	16.90	17.00	17.00	-0.23%	40,875,764
Jun 18, 2025	17.00	17.24	16.88	17.04	17.04	-0.29%	25,525,021
Jun 17, 2025	17.90	17.99	16.96	17.09	17.09	-4.10%	51,957,443