Kingsignal Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	12.69	12.70	11.86	11.97	11.97	-4.77%	54,450,365
Sep 3, 2026	13.12	13.54	12.49	12.57	12.57	-0.63%	76,113,562
Sep 2, 2026	11.71	12.78	11.66	12.65	12.65	6.75%	66,334,468
Sep 1, 2026	11.84	11.94	11.68	11.85	11.85	-0.25%	17,763,553
Aug 31, 2026	11.50	11.90	11.44	11.88	11.88	1.02%	17,275,103
Aug 28, 2026	12.11	12.19	11.74	11.76	11.76	-1.84%	27,544,400
Aug 27, 2026	11.47	11.98	11.47	11.98	11.98	3.81%	25,056,700
Aug 26, 2026	11.75	11.86	11.36	11.54	11.54	-0.94%	19,407,459
Aug 25, 2026	11.28	11.74	11.11	11.65	11.65	1.92%	20,194,107
Aug 24, 2026	11.71	11.78	11.20	11.43	11.43	-1.72%	18,972,500
Aug 21, 2026	11.28	11.76	11.26	11.63	11.63	2.11%	19,988,850
Aug 20, 2026	11.22	11.54	11.09	11.39	11.39	3.36%	23,795,330
Aug 19, 2026	11.72	11.74	10.99	11.02	11.02	-7.39%	26,854,400
Aug 18, 2026	12.18	12.19	11.74	11.90	11.90	-2.46%	23,753,700
Aug 17, 2026	11.98	12.24	11.91	12.20	12.20	1.24%	25,510,300
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