Kingnet Network Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	18.30	18.76	18.16	18.73	18.73	2.63%	66,203,760
May 6, 2026	18.09	18.44	18.04	18.25	18.25	1.50%	67,365,720
Apr 30, 2026	18.14	18.32	17.91	17.98	17.98	-1.21%	51,386,070
Apr 29, 2026	17.68	18.45	17.60	18.20	18.20	5.20%	103,838,200
Apr 28, 2026	17.00	17.58	16.94	17.30	17.30	1.53%	60,558,190
Apr 27, 2026	16.90	17.28	16.86	17.04	17.04	-	36,427,970
Apr 24, 2026	17.22	17.29	16.61	17.04	17.04	-1.90%	56,233,380
Apr 23, 2026	17.32	17.66	17.30	17.37	17.37	-0.52%	45,706,570
Apr 22, 2026	17.61	17.64	17.19	17.46	17.46	-1.52%	63,657,450
Apr 21, 2026	17.69	17.94	17.63	17.73	17.73	-0.23%	39,447,070
Apr 20, 2026	17.87	17.96	17.68	17.77	17.77	-1.11%	55,930,250
Apr 17, 2026	18.29	18.30	17.86	17.97	17.97	-2.71%	67,826,200
Apr 16, 2026	18.06	18.61	17.83	18.47	18.47	2.27%	71,974,000
Apr 15, 2026	18.05	18.48	17.95	18.06	18.06	1.35%	66,651,040
Apr 14, 2026	18.35	18.40	17.74	17.82	17.82	-1.93%	92,005,070
Apr 13, 2026	19.49	19.49	18.17	18.17	18.17	-10.00%	171,115,200
Apr 10, 2026	19.21	20.54	19.05	20.19	20.19	6.66%	106,360,300
Apr 9, 2026	19.20	19.26	18.88	18.93	18.93	-2.77%	42,164,730
Apr 8, 2026	18.87	19.48	18.78	19.47	19.47	6.57%	66,154,360
Apr 7, 2026	18.39	18.58	18.09	18.27	18.27	-0.65%	32,230,400
Apr 3, 2026	18.92	19.30	18.22	18.39	18.39	-1.92%	42,767,250
Apr 2, 2026	18.81	19.08	18.42	18.75	18.75	-1.37%	53,151,635
Apr 1, 2026	18.07	19.15	17.91	19.01	19.01	7.40%	84,276,730
Mar 31, 2026	17.95	18.23	17.70	17.70	17.70	-1.39%	31,760,780
Mar 30, 2026	18.00	18.13	17.80	17.95	17.95	-1.81%	31,698,810
Mar 27, 2026	17.70	18.36	17.65	18.28	18.28	2.12%	35,448,899
Mar 26, 2026	18.25	18.39	17.80	17.90	17.90	-1.65%	31,734,321
Mar 25, 2026	17.88	18.58	17.84	18.20	18.20	2.42%	46,611,820
Mar 24, 2026	17.76	17.78	17.35	17.77	17.77	2.60%	42,428,136
Mar 23, 2026	17.87	17.99	17.15	17.32	17.32	-5.15%	60,573,780
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