Kingnet Network Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	14.36	14.98	14.36	14.60	-	0.14%	32,734,645
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
Jun 12, 2026	14.36	14.90	14.16	14.73	14.73	3.88%	73,525,470
Jun 11, 2026	14.37	14.51	14.08	14.18	14.18	-2.34%	43,147,290
Jun 10, 2026	14.52	14.67	14.36	14.52	14.52	-1.22%	37,592,760
Jun 9, 2026	14.83	14.92	14.45	14.70	14.70	0.75%	38,041,396
Jun 8, 2026	14.80	15.28	14.50	14.69	14.59	-3.48%	48,228,447
Jun 5, 2026	15.23	15.73	15.10	15.22	15.12	-0.07%	54,214,440
Jun 4, 2026	15.35	15.45	15.05	15.23	15.13	-1.42%	42,980,070
Jun 3, 2026	15.58	15.97	15.29	15.45	15.34	-1.09%	50,001,600
Jun 2, 2026	16.12	16.30	15.49	15.62	15.51	-2.86%	52,876,070
Jun 1, 2026	15.81	16.37	15.62	16.08	15.97	0.25%	56,494,420
May 29, 2026	15.98	16.20	15.71	16.04	15.93	0.69%	49,019,750
May 28, 2026	16.12	16.26	15.55	15.93	15.82	-1.91%	50,698,670
May 27, 2026	16.40	16.88	16.15	16.24	16.13	-0.92%	55,542,980
May 26, 2026	15.80	16.39	15.66	16.39	16.28	2.82%	63,403,630
May 25, 2026	16.53	16.57	15.73	15.94	15.83	-3.16%	71,766,690
May 22, 2026	16.68	16.76	16.30	16.46	16.35	-0.30%	40,907,410
May 21, 2026	17.13	17.38	16.51	16.51	16.40	-3.28%	47,962,490
May 20, 2026	17.32	17.37	16.91	17.07	16.95	-2.40%	50,758,650
May 19, 2026	17.37	17.64	17.25	17.49	17.37	0.87%	34,521,560
May 18, 2026	17.40	17.56	17.17	17.34	17.22	-1.76%	46,126,370
May 15, 2026	17.68	17.96	17.41	17.65	17.53	-	43,760,870
May 14, 2026	18.53	18.78	17.65	17.65	17.53	-3.60%	55,920,410
May 13, 2026	17.85	18.43	17.78	18.31	18.19	2.29%	52,342,700
May 12, 2026	18.39	18.42	17.90	17.90	17.78	-2.51%	55,838,840
May 11, 2026	18.82	18.90	18.13	18.36	18.24	-2.81%	70,253,170
May 8, 2026	18.58	19.32	18.51	18.89	18.76	0.85%	70,916,390
May 7, 2026	18.30	18.76	18.16	18.73	18.60	2.63%	66,203,760
May 6, 2026	18.09	18.44	18.04	18.25	18.13	1.50%	67,365,720
Apr 30, 2026	18.14	18.32	17.91	17.98	17.86	-1.21%	51,386,070
Apr 29, 2026	17.68	18.45	17.60	18.20	18.08	5.20%	103,838,200
Apr 28, 2026	17.00	17.58	16.94	17.30	17.18	1.53%	60,558,190
Apr 27, 2026	16.90	17.28	16.86	17.04	16.92	-	36,427,970
Apr 24, 2026	17.22	17.29	16.61	17.04	16.92	-1.90%	56,233,380
Apr 23, 2026	17.32	17.66	17.30	17.37	17.25	-0.52%	45,706,570
Apr 22, 2026	17.61	17.64	17.19	17.46	17.34	-1.52%	63,657,450
Apr 21, 2026	17.69	17.94	17.63	17.73	17.61	-0.23%	39,447,070
Apr 20, 2026	17.87	17.96	17.68	17.77	17.65	-1.11%	55,930,250
Apr 17, 2026	18.29	18.30	17.86	17.97	17.85	-2.71%	67,826,200
Apr 16, 2026	18.06	18.61	17.83	18.47	18.34	2.27%	71,974,000
Apr 15, 2026	18.05	18.48	17.95	18.06	17.94	1.35%	66,651,040
Apr 14, 2026	18.35	18.40	17.74	17.82	17.70	-1.93%	92,005,070
Apr 13, 2026	19.49	19.49	18.17	18.17	18.05	-10.00%	171,115,200
Apr 10, 2026	19.21	20.54	19.05	20.19	20.05	6.66%	106,360,300
Apr 9, 2026	19.20	19.26	18.88	18.93	18.80	-2.77%	42,164,730
Apr 8, 2026	18.87	19.48	18.78	19.47	19.34	6.57%	66,154,360
Apr 7, 2026	18.39	18.58	18.09	18.27	18.15	-0.65%	32,230,400