Kingnet Network Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	16.65	16.75	16.14	16.55	16.55	-0.42%	51,895,886
Aug 21, 2026	16.49	16.63	16.30	16.62	16.62	-0.18%	54,794,290
Aug 20, 2026	16.93	17.13	16.58	16.65	16.65	-0.66%	51,981,019
Aug 19, 2026	17.06	17.25	16.72	16.76	16.76	-2.78%	54,515,450
Aug 18, 2026	17.53	17.53	17.00	17.24	17.24	-1.77%	65,649,607
Aug 17, 2026	18.30	18.30	17.30	17.55	17.55	-4.10%	92,396,470
Aug 14, 2026	17.49	18.47	17.01	18.30	18.30	5.41%	108,161,473
Aug 13, 2026	17.85	18.12	17.35	17.36	17.36	-2.58%	64,999,091
Aug 12, 2026	17.88	18.17	17.74	17.82	17.82	-0.78%	51,491,620
Aug 11, 2026	18.31	18.53	17.91	17.96	17.96	-1.91%	69,991,900
Aug 10, 2026	17.91	18.35	17.56	18.31	18.31	2.12%	72,491,770
Aug 7, 2026	17.97	18.08	17.56	17.93	17.93	0.17%	71,147,960
Aug 6, 2026	18.28	18.62	17.77	17.90	17.90	-2.61%	98,776,757
Aug 5, 2026	18.37	18.76	18.24	18.38	18.38	-1.08%	121,051,450
Aug 4, 2026	17.99	19.01	17.70	18.58	18.58	3.22%	153,965,036
Aug 3, 2026	17.21	18.30	17.00	18.00	18.00	4.71%	158,913,401
Jul 31, 2026	16.20	17.55	16.20	17.19	17.19	4.18%	128,353,218
Jul 30, 2026	17.24	17.54	16.50	16.50	16.50	-1.14%	149,697,193
Jul 29, 2026	15.30	16.69	15.16	16.69	16.69	10.02%	106,317,400
Jul 28, 2026	15.18	15.50	15.10	15.17	15.17	-1.49%	41,851,090
Jul 27, 2026	14.78	15.43	14.73	15.40	15.40	3.49%	54,417,096
Jul 24, 2026	15.17	15.54	14.87	14.88	14.88	-4.31%	56,770,090
Jul 23, 2026	15.90	15.94	14.82	15.55	15.55	-3.18%	99,280,810
Jul 22, 2026	16.54	16.65	16.01	16.06	16.06	-4.46%	80,462,619
Jul 21, 2026	16.57	17.30	16.37	16.81	16.81	0.72%	99,457,407
Jul 20, 2026	16.22	16.71	15.80	16.69	16.69	3.02%	105,064,368
Jul 17, 2026	16.85	17.23	16.05	16.20	16.20	-4.76%	108,174,177
Jul 16, 2026	17.18	17.44	16.53	17.01	17.01	-0.99%	155,725,300
Jul 15, 2026	15.52	17.18	15.43	17.18	17.18	9.99%	119,205,100
Jul 14, 2026	15.99	16.20	15.34	15.62	15.62	-2.50%	68,181,505
Jul 13, 2026	16.73	16.99	15.80	16.02	16.02	-5.32%	76,693,123
Jul 10, 2026	16.16	17.48	15.90	16.92	16.92	3.49%	110,242,800
Jul 9, 2026	16.20	16.77	15.80	16.35	16.35	0.18%	71,233,250
Jul 8, 2026	16.90	16.95	16.22	16.32	16.32	-3.49%	78,330,793
Jul 7, 2026	17.30	18.15	16.77	16.91	16.91	-2.20%	120,775,569
Jul 6, 2026	16.88	17.66	16.78	17.29	17.29	2.19%	99,269,404
Jul 3, 2026	16.71	17.15	16.23	16.92	16.92	2.73%	90,162,613
Jul 2, 2026	16.15	17.02	15.95	16.47	16.47	3.39%	126,442,238
Jul 1, 2026	16.20	16.28	15.67	15.93	15.93	-1.97%	80,890,515
Jun 30, 2026	16.01	16.28	15.70	16.25	16.25	0.49%	80,986,134
Jun 29, 2026	15.60	16.37	15.60	16.17	16.17	3.65%	86,283,412
Jun 26, 2026	15.90	16.19	15.04	15.60	15.60	-2.92%	102,114,840
Jun 25, 2026	15.35	16.13	15.26	16.07	16.07	4.22%	112,254,500
Jun 24, 2026	15.05	15.95	15.01	15.42	15.42	2.25%	98,012,150
Jun 23, 2026	15.05	15.47	14.93	15.08	15.08	-0.79%	72,859,792
Jun 22, 2026	14.35	15.21	13.95	15.20	15.20	4.83%	86,984,102
Jun 18, 2026	14.56	14.98	14.45	14.50	14.50	-0.55%	40,282,850
Jun 17, 2026	14.64	14.73	14.37	14.58	14.58	-1.02%	39,036,920
Jun 16, 2026	14.89	15.01	14.68	14.73	14.73	-1.67%	38,284,070
Jun 15, 2026	14.72	15.09	14.70	14.98	14.98	1.70%	46,537,640