Kingsignal Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	11.75	12.12	11.75	12.05	12.05	3.26%	27,268,441
Aug 13, 2026	12.00	12.10	11.63	11.67	11.67	-1.68%	22,278,720
Aug 12, 2026	11.59	11.88	11.57	11.87	11.87	2.33%	19,568,237
Aug 11, 2026	11.70	11.77	11.50	11.60	11.60	-1.69%	18,601,821
Aug 10, 2026	11.93	11.99	11.62	11.80	11.80	-1.67%	26,566,090
Aug 7, 2026	11.82	12.03	11.62	12.00	12.00	1.44%	33,096,550
Aug 6, 2026	11.51	11.94	11.48	11.83	11.83	1.46%	30,108,622
Aug 5, 2026	11.20	11.74	11.11	11.66	11.66	2.46%	32,470,564
Aug 4, 2026	11.17	11.46	11.06	11.38	11.38	2.52%	25,327,020
Aug 3, 2026	10.73	11.11	10.70	11.10	11.10	2.78%	23,246,920
Jul 31, 2026	10.82	11.04	10.72	10.80	10.80	4.05%	27,029,520
Jul 30, 2026	10.77	10.84	10.27	10.38	10.38	-4.07%	22,263,800
Jul 29, 2026	10.62	10.86	10.33	10.82	10.82	1.50%	20,189,854
Jul 28, 2026	10.64	10.88	10.60	10.66	10.66	-1.57%	17,508,119
Jul 27, 2026	10.37	10.83	10.33	10.83	10.83	2.95%	17,342,510
Jul 24, 2026	10.79	10.88	10.48	10.52	10.52	-4.19%	18,487,970
Jul 23, 2026	10.64	10.99	10.63	10.98	10.98	2.91%	21,447,790
Jul 22, 2026	10.86	11.08	10.63	10.67	10.67	-3.35%	24,232,780
Jul 21, 2026	10.51	11.05	9.76	11.04	11.04	5.65%	35,807,913
Jul 20, 2026	11.10	11.32	10.28	10.45	10.45	-5.43%	31,012,300
Jul 17, 2026	11.72	11.78	10.96	11.05	11.05	-6.51%	30,276,860
Jul 16, 2026	11.99	12.26	11.60	11.82	11.82	-3.04%	24,487,760
Jul 15, 2026	12.61	12.92	12.10	12.19	12.19	-4.24%	24,407,990
Jul 14, 2026	12.55	12.79	11.84	12.73	12.73	0.39%	35,096,680
Jul 13, 2026	14.01	14.05	12.59	12.68	12.68	-11.02%	41,869,600
Jul 10, 2026	14.27	14.78	14.03	14.25	14.25	-0.42%	48,287,400
Jul 9, 2026	13.72	14.37	13.36	14.31	14.31	4.68%	39,612,336
Jul 8, 2026	14.00	14.40	13.60	13.67	13.67	-2.22%	35,469,390
Jul 7, 2026	14.70	14.88	13.85	13.98	13.98	-5.22%	36,834,010
Jul 6, 2026	15.60	15.80	14.53	14.75	14.75	-3.91%	38,414,488
Jul 3, 2026	16.11	16.50	15.32	15.35	15.35	-5.31%	42,418,044
Jul 2, 2026	16.38	16.98	15.88	16.21	16.21	-3.68%	42,284,196
Jul 1, 2026	17.20	17.65	16.72	16.83	16.83	-2.43%	51,239,896
Jun 30, 2026	16.63	17.49	16.44	17.25	17.25	4.86%	51,257,034
Jun 29, 2026	17.52	17.88	15.97	16.45	16.45	-6.32%	66,788,289
Jun 26, 2026	18.73	18.88	17.45	17.56	17.56	-5.69%	65,564,235
Jun 25, 2026	17.60	19.28	17.23	18.62	18.62	7.01%	89,576,811
Jun 24, 2026	17.28	18.01	17.03	17.40	17.40	-1.47%	54,748,440
Jun 23, 2026	18.24	18.29	17.47	17.66	17.66	-5.51%	62,423,843
Jun 22, 2026	17.86	19.00	17.55	18.69	18.69	4.47%	91,803,868
Jun 18, 2026	17.73	18.11	17.55	17.89	17.89	-0.89%	54,837,690
Jun 17, 2026	18.14	18.15	17.59	18.05	18.05	-2.43%	77,807,650
Jun 16, 2026	17.49	18.65	17.24	18.50	18.50	4.70%	97,753,790
Jun 15, 2026	16.65	17.67	16.60	17.67	17.67	6.64%	75,440,830
Jun 12, 2026	17.09	17.35	16.49	16.57	16.57	-1.49%	70,636,556
Jun 11, 2026	16.13	17.10	16.07	16.82	16.82	3.44%	74,185,588
Jun 10, 2026	16.31	16.97	16.00	16.26	16.26	-2.28%	51,880,394
Jun 9, 2026	16.34	16.89	16.24	16.64	16.64	2.91%	61,811,983
Jun 8, 2026	16.49	17.22	15.95	16.17	16.17	-5.33%	64,943,382
Jun 5, 2026	16.40	17.88	16.40	17.08	17.08	2.71%	99,326,164