Kingsignal Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	13.79	13.96	13.15	13.15	13.15	-3.59%	20,834,212
Mar 19, 2026	13.81	13.91	13.53	13.64	13.64	-3.47%	19,750,872
Mar 18, 2026	13.96	14.14	13.62	14.13	14.13	2.24%	17,957,590
Mar 17, 2026	14.40	14.77	13.79	13.82	13.82	-3.56%	22,118,550
Mar 16, 2026	14.18	14.35	13.95	14.33	14.33	1.06%	18,648,304
Mar 13, 2026	14.49	14.67	14.17	14.18	14.18	-2.61%	24,233,880
Mar 12, 2026	14.93	15.27	14.50	14.56	14.56	-3.58%	33,723,388
Mar 11, 2026	14.68	16.04	14.68	15.10	15.10	3.50%	55,369,680
Mar 10, 2026	14.16	14.60	14.12	14.59	14.59	4.59%	30,253,390
Mar 9, 2026	14.31	14.31	13.52	13.95	13.95	-4.19%	33,900,010
Mar 6, 2026	14.78	14.82	14.50	14.56	14.56	-2.28%	25,368,600
Mar 5, 2026	15.15	15.19	14.74	14.90	14.90	1.15%	28,959,650
Mar 4, 2026	14.30	15.06	14.19	14.73	14.73	-0.61%	28,082,250
Mar 3, 2026	16.44	16.44	14.79	14.82	14.82	-8.74%	56,556,280
Mar 2, 2026	15.66	16.30	15.65	16.24	16.24	3.18%	63,348,700
Feb 27, 2026	15.65	15.82	15.47	15.74	15.74	-1.01%	37,889,820
Feb 26, 2026	15.23	15.95	15.10	15.90	15.90	4.19%	57,004,810
Feb 25, 2026	15.38	15.44	15.15	15.26	15.26	0.26%	27,194,576
Feb 24, 2026	15.13	15.40	14.91	15.22	15.22	2.42%	25,452,930
Feb 13, 2026	14.91	15.14	14.85	14.86	14.86	-1.00%	20,729,529
Feb 12, 2026	14.57	15.09	14.48	15.01	15.01	3.09%	29,115,480
Feb 11, 2026	14.82	15.12	14.56	14.56	14.56	-2.02%	20,576,020
Feb 10, 2026	14.98	15.26	14.85	14.86	14.86	-0.40%	23,417,130
Feb 9, 2026	14.80	15.15	14.68	14.92	14.92	2.47%	25,105,160
Feb 6, 2026	14.34	14.91	14.32	14.56	14.56	0.21%	24,476,100
Feb 5, 2026	14.85	15.00	14.47	14.53	14.53	-3.77%	25,463,050
Feb 4, 2026	15.21	15.61	14.93	15.10	15.10	-1.69%	29,567,160
Feb 3, 2026	14.76	15.37	14.76	15.36	15.36	5.21%	37,389,330
Feb 2, 2026	14.86	15.40	14.59	14.60	14.60	-1.75%	29,844,070
Jan 30, 2026	15.13	15.33	14.35	14.86	14.86	-3.32%	44,914,840
Jan 29, 2026	15.93	15.99	15.28	15.37	15.37	-5.01%	53,117,741
Jan 28, 2026	15.71	16.97	15.71	16.18	16.18	3.52%	84,672,790
Jan 27, 2026	15.72	15.78	15.07	15.63	15.63	0.19%	40,100,730
Jan 26, 2026	15.95	15.98	15.22	15.60	15.60	-3.05%	56,351,860
Jan 23, 2026	15.31	16.36	15.13	16.09	16.09	4.75%	74,814,821
Jan 22, 2026	14.55	15.43	14.55	15.36	15.36	5.57%	49,375,969
Jan 21, 2026	14.35	14.68	14.33	14.55	14.55	0.55%	24,061,590
Jan 20, 2026	15.15	15.23	14.35	14.47	14.47	-4.49%	43,703,760
Jan 19, 2026	15.10	15.31	14.90	15.15	15.15	-0.26%	30,595,050
Jan 16, 2026	15.24	15.39	14.95	15.19	15.19	0.13%	37,815,110
Jan 15, 2026	15.50	15.54	14.96	15.17	15.17	-4.65%	59,215,580
Jan 14, 2026	15.85	16.56	15.74	15.91	15.91	1.34%	78,343,750
Jan 13, 2026	17.40	17.40	15.67	15.70	15.70	-11.75%	99,508,583
Jan 12, 2026	16.59	18.18	16.40	17.79	17.79	8.21%	104,137,500
Jan 9, 2026	15.87	16.80	15.67	16.44	16.44	2.94%	97,001,770
Jan 8, 2026	15.51	16.81	15.20	15.97	15.97	5.07%	109,651,400
Jan 7, 2026	14.74	15.21	14.52	15.20	15.20	2.56%	72,434,110
Jan 6, 2026	14.83	14.90	14.65	14.82	14.82	-0.94%	45,920,100
Jan 5, 2026	14.65	15.10	14.33	14.96	14.96	2.33%	62,152,830
Dec 31, 2025	14.42	14.82	14.32	14.62	14.62	2.17%	52,667,270