Ken Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	5.88	5.88	5.34	5.55	5.55	0.18%	2,507,500
Oct 29, 2026	5.67	5.71	5.49	5.54	5.54	-2.64%	4,455,100
Oct 28, 2026	5.61	5.85	5.59	5.69	5.69	1.79%	5,177,500
Oct 27, 2026	5.94	6.09	5.58	5.59	5.59	-5.41%	5,937,900
Oct 26, 2026	6.03	6.09	5.78	5.91	5.91	-2.96%	6,227,600
Oct 23, 2026	5.88	6.09	5.58	6.09	6.09	2.53%	7,269,900
Oct 22, 2026	6.09	6.18	5.93	5.94	5.94	-2.46%	3,727,300
Oct 21, 2026	6.14	6.25	6.06	6.09	6.09	-0.81%	4,527,900
Oct 20, 2026	6.05	6.20	5.95	6.14	6.14	1.49%	4,228,200
Oct 19, 2026	6.30	6.30	5.77	6.05	6.05	-2.10%	6,109,300
Oct 16, 2026	6.15	6.34	6.10	6.18	6.18	2.66%	6,594,900
Oct 15, 2026	6.08	6.16	5.92	6.02	6.02	-3.06%	6,280,374
Oct 14, 2026	6.48	6.61	6.20	6.21	6.21	-4.75%	4,711,100
Oct 13, 2026	6.35	6.55	6.10	6.52	6.52	1.56%	4,490,400
Oct 12, 2026	6.52	6.56	6.31	6.42	6.42	-1.38%	4,250,702
Oct 9, 2026	6.55	6.63	6.21	6.51	6.51	-1.21%	5,641,900
Oct 8, 2026	6.64	6.84	6.50	6.59	6.59	-0.75%	4,689,100
Sep 30, 2026	6.78	6.80	6.58	6.64	6.64	-1.63%	2,842,602
Sep 29, 2026	6.59	6.79	6.55	6.75	6.75	2.58%	3,323,510
Sep 28, 2026	6.58	6.67	6.49	6.58	6.58	-0.30%	4,292,285
Sep 24, 2026	6.57	6.69	6.56	6.60	6.60	-	2,386,010
Sep 23, 2026	6.63	6.67	6.53	6.60	6.60	-0.60%	3,239,300
Sep 22, 2026	6.65	6.72	6.55	6.64	6.64	0.76%	3,027,401
Sep 21, 2026	6.44	6.66	6.44	6.59	6.59	2.49%	3,604,700
Sep 18, 2026	6.54	6.65	6.42	6.43	6.43	0.16%	4,117,000
Sep 17, 2026	6.30	6.44	6.18	6.42	6.42	1.26%	3,540,701
Sep 16, 2026	6.22	6.44	6.12	6.34	6.34	1.77%	3,746,500
Sep 15, 2026	6.53	6.53	6.20	6.23	6.23	-4.15%	3,599,001
Sep 14, 2026	6.35	6.57	6.24	6.50	6.50	1.88%	4,448,000
Sep 11, 2026	6.63	6.63	6.27	6.38	6.38	-3.77%	5,872,600
Sep 10, 2026	6.71	6.72	6.58	6.63	6.63	-1.34%	3,397,200
Sep 9, 2026	6.80	6.83	6.67	6.72	6.72	-0.74%	2,694,026
Sep 8, 2026	6.65	6.80	6.59	6.77	6.77	1.50%	3,187,300
Sep 7, 2026	6.67	6.76	6.59	6.67	6.67	0.91%	3,320,700
Sep 4, 2026	6.63	6.78	6.52	6.61	6.61	-0.75%	3,654,400
Sep 3, 2026	6.86	6.93	6.63	6.66	6.66	-2.63%	3,514,100
Sep 2, 2026	6.74	6.89	6.71	6.84	6.84	0.44%	4,484,117
Sep 1, 2026	6.83	6.89	6.73	6.81	6.81	-0.29%	3,441,100
Aug 31, 2026	6.62	6.85	6.60	6.83	6.83	3.02%	5,262,508
Aug 28, 2026	6.57	6.67	6.52	6.63	6.63	0.61%	4,290,000
Aug 27, 2026	6.62	6.64	6.53	6.59	6.59	0.76%	4,303,717
Aug 26, 2026	6.56	6.64	6.46	6.54	6.54	-0.30%	5,234,700
Aug 25, 2026	6.34	6.63	6.26	6.56	6.56	3.47%	5,700,800
Aug 24, 2026	6.52	6.52	6.22	6.34	6.34	-1.55%	7,505,616
Aug 21, 2026	6.37	6.49	6.20	6.44	6.44	0.78%	4,173,124
Aug 20, 2026	6.29	6.43	6.18	6.39	6.39	2.24%	4,516,501
Aug 19, 2026	6.27	6.36	6.13	6.25	6.25	-1.88%	5,145,600
Aug 18, 2026	6.42	6.46	6.28	6.37	6.37	-0.78%	3,635,400
Aug 17, 2026	6.24	6.43	6.06	6.42	6.42	3.38%	3,962,506
Aug 14, 2026	6.22	6.28	6.14	6.21	6.21	-0.16%	3,353,194