Kingsignal Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	14.16	14.77	14.08	14.31	14.31	-1.04%	48,338,490
Dec 29, 2025	14.85	15.24	14.30	14.46	14.46	-0.96%	61,872,982
Dec 26, 2025	14.70	14.99	14.29	14.60	14.60	-1.68%	64,387,280
Dec 25, 2025	14.49	15.10	14.45	14.85	14.85	0.41%	68,636,370
Dec 24, 2025	13.86	14.94	13.70	14.79	14.79	5.04%	80,461,570
Dec 23, 2025	14.37	14.37	13.94	14.08	14.08	-2.56%	51,991,490
Dec 22, 2025	13.96	14.50	13.75	14.45	14.45	4.56%	79,998,060
Dec 19, 2025	13.75	14.36	13.69	13.82	13.82	0.51%	41,197,480
Dec 18, 2025	13.27	13.97	13.22	13.75	13.75	2.00%	43,450,560
Dec 17, 2025	13.43	13.74	13.01	13.48	13.48	0.37%	35,980,320
Dec 16, 2025	13.53	13.80	13.08	13.43	13.43	-1.03%	41,199,830
Dec 15, 2025	13.75	13.87	13.41	13.57	13.57	-2.44%	31,259,880
Dec 12, 2025	13.34	14.05	13.33	13.91	13.91	3.11%	46,983,840
Dec 11, 2025	13.81	13.88	13.48	13.49	13.49	-2.39%	26,626,000
Dec 10, 2025	13.74	13.91	13.53	13.82	13.82	0.44%	31,474,148
Dec 9, 2025	13.80	14.05	13.71	13.76	13.76	-1.08%	35,470,902
Dec 8, 2025	13.65	14.25	13.59	13.91	13.91	1.76%	66,403,680
Dec 5, 2025	13.10	13.76	13.00	13.67	13.67	1.94%	47,165,040
Dec 4, 2025	13.55	13.94	13.36	13.41	13.41	-0.59%	60,898,840
Dec 3, 2025	13.33	13.66	13.20	13.49	13.49	1.66%	51,551,500
Dec 2, 2025	13.26	13.43	13.13	13.27	13.27	-1.04%	30,314,270
Dec 1, 2025	12.88	13.50	12.88	13.41	13.41	3.39%	47,996,740
Nov 28, 2025	12.80	13.19	12.80	12.97	12.97	3.02%	49,554,710
Nov 27, 2025	12.49	12.80	12.36	12.59	12.59	0.80%	20,241,460
Nov 26, 2025	12.73	12.80	12.45	12.49	12.49	-2.42%	19,369,700
Nov 25, 2025	12.60	13.10	12.51	12.80	12.80	1.91%	29,104,140
Nov 24, 2025	12.20	12.62	12.15	12.56	12.56	3.29%	22,096,350
Nov 21, 2025	12.55	12.65	12.08	12.16	12.16	-4.33%	25,003,132
Nov 20, 2025	12.84	12.92	12.67	12.71	12.71	-0.31%	15,418,920