Kingnet Network Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	16.12	16.26	15.55	15.93	15.93	-1.91%	50,698,670
May 27, 2026	16.40	16.88	16.15	16.24	16.24	-0.92%	55,542,980
May 26, 2026	15.80	16.39	15.66	16.39	16.39	2.82%	63,403,630
May 25, 2026	16.53	16.57	15.73	15.94	15.94	-3.16%	71,766,690
May 22, 2026	16.68	16.76	16.30	16.46	16.46	-0.30%	40,907,410
May 21, 2026	17.13	17.38	16.51	16.51	16.51	-3.28%	47,962,490
May 20, 2026	17.32	17.37	16.91	17.07	17.07	-2.40%	50,758,650
May 19, 2026	17.37	17.64	17.25	17.49	17.49	0.87%	34,521,560
May 18, 2026	17.40	17.56	17.17	17.34	17.34	-1.76%	46,126,370
May 15, 2026	17.68	17.96	17.41	17.65	17.65	-	43,760,870
May 14, 2026	18.53	18.78	17.65	17.65	17.65	-3.60%	55,920,410
May 13, 2026	17.85	18.43	17.78	18.31	18.31	2.29%	52,342,700
May 12, 2026	18.39	18.42	17.90	17.90	17.90	-2.51%	55,838,840
May 11, 2026	18.82	18.90	18.13	18.36	18.36	-2.81%	70,253,170
May 8, 2026	18.58	19.32	18.51	18.89	18.89	0.85%	70,916,390
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%	53,151,630
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%	35,448,890
Mar 26, 2026	18.25	18.39	17.80	17.90	17.90	-1.65%	31,734,320
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%	42,428,130
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