Kingsignal Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	15.00	15.02	14.67	14.76	14.76	-2.12%	25,685,730
Apr 29, 2026	14.60	15.18	14.52	15.08	15.08	1.89%	31,368,400
Apr 28, 2026	14.94	15.30	14.76	14.80	14.80	0.14%	38,325,210
Apr 27, 2026	14.69	14.94	14.50	14.78	14.78	1.30%	22,181,450
Apr 24, 2026	14.94	14.95	14.46	14.59	14.59	-2.86%	25,777,649
Apr 23, 2026	15.40	15.50	14.80	15.02	15.02	-2.97%	41,834,443
Apr 22, 2026	14.91	15.56	14.85	15.48	15.48	3.61%	51,849,330
Apr 21, 2026	14.82	15.10	14.73	14.94	14.94	-0.33%	34,791,140
Apr 20, 2026	14.60	15.22	14.50	14.99	14.99	5.19%	58,000,742
Apr 17, 2026	14.07	14.33	14.01	14.25	14.25	0.99%	23,560,840
Apr 16, 2026	13.91	14.12	13.81	14.11	14.11	1.22%	18,091,113
Apr 15, 2026	14.22	14.37	13.89	13.94	13.94	-2.38%	25,803,857
Apr 14, 2026	14.44	14.46	14.10	14.28	14.28	0.92%	26,047,460
Apr 13, 2026	13.90	14.15	13.82	14.15	14.15	-0.28%	22,718,520
Apr 10, 2026	14.42	14.42	14.08	14.19	14.19	-2.21%	42,020,130
Apr 9, 2026	13.91	14.65	13.80	14.51	14.51	3.27%	45,553,156
Apr 8, 2026	13.81	14.06	13.71	14.05	14.05	3.69%	32,231,530
Apr 7, 2026	13.29	13.78	13.28	13.55	13.55	1.42%	23,068,300
Apr 3, 2026	13.22	13.61	13.18	13.36	13.36	2.14%	28,744,950
Apr 2, 2026	13.14	13.39	12.97	13.08	13.08	-1.43%	15,603,900
Apr 1, 2026	13.42	13.45	13.09	13.27	13.27	1.38%	15,885,710
Mar 31, 2026	13.09	13.44	13.04	13.09	13.09	-0.76%	16,765,080
Mar 30, 2026	12.80	13.36	12.70	13.19	13.19	0.61%	15,166,673
Mar 27, 2026	12.83	13.16	12.73	13.11	13.11	0.15%	17,941,750
Mar 26, 2026	13.41	13.54	13.01	13.09	13.09	-3.39%	24,163,350
Mar 25, 2026	12.80	13.80	12.79	13.55	13.55	6.61%	34,370,350
Mar 24, 2026	12.69	12.72	12.22	12.71	12.71	2.91%	17,040,550
Mar 23, 2026	12.78	13.05	12.24	12.35	12.35	-6.08%	22,043,960
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