Kingsignal Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	9.45	9.45	9.00	9.17	9.17	-2.96%	14,627,980
Nov 5, 2026	9.10	9.53	9.09	9.45	9.45	2.27%	19,246,800
Nov 4, 2026	8.90	9.25	8.74	9.24	9.24	4.64%	20,578,660
Nov 3, 2026	9.00	9.24	8.79	8.83	8.83	-2.43%	16,210,100
Nov 2, 2026	8.99	9.13	8.79	9.05	9.05	1.23%	17,342,691
Oct 30, 2026	9.10	9.48	8.94	8.94	8.94	-4.79%	18,097,459
Oct 29, 2026	9.56	9.69	9.39	9.39	9.39	-2.59%	14,257,160
Oct 28, 2026	9.58	9.75	9.47	9.64	9.64	2.01%	12,685,645
Oct 27, 2026	9.96	10.06	9.45	9.45	9.45	-4.55%	12,250,160
Oct 26, 2026	10.06	10.15	9.87	9.90	9.90	-2.37%	14,142,002
Oct 23, 2026	9.80	10.18	9.29	10.14	10.14	1.91%	22,963,602
Oct 22, 2026	10.28	10.39	9.95	9.95	9.95	-3.49%	15,665,828
Oct 21, 2026	10.40	10.55	10.26	10.31	10.31	-0.48%	12,176,340
Oct 20, 2026	10.20	10.47	10.11	10.36	10.36	1.47%	12,448,620
Oct 19, 2026	10.17	10.29	9.89	10.21	10.21	-0.29%	15,246,600
Oct 16, 2026	10.44	10.54	10.16	10.24	10.24	0.20%	15,030,840
Oct 15, 2026	10.20	10.47	10.15	10.22	10.22	-3.86%	15,311,300
Oct 14, 2026	10.75	10.88	10.60	10.63	10.63	-2.48%	10,959,960
Oct 13, 2026	10.48	10.96	10.30	10.90	10.90	1.58%	16,528,710
Oct 12, 2026	11.03	11.03	10.72	10.73	10.73	-2.45%	13,098,100
Oct 9, 2026	11.02	11.11	10.46	11.00	11.00	-1.35%	24,109,260
Oct 8, 2026	11.43	11.59	11.05	11.15	11.15	-2.11%	14,900,380
Sep 30, 2026	11.66	11.88	11.36	11.39	11.39	-0.96%	14,728,700
Sep 29, 2026	11.17	11.58	11.16	11.50	11.50	1.95%	17,637,430
Sep 28, 2026	12.21	12.24	11.21	11.28	11.28	-7.54%	29,018,471
Sep 24, 2026	12.51	12.61	12.19	12.20	12.20	-2.87%	18,841,510
Sep 23, 2026	12.68	12.72	12.35	12.56	12.56	-1.26%	23,398,984
Sep 22, 2026	13.03	13.09	12.63	12.72	12.72	-1.85%	33,195,736
Sep 21, 2026	12.66	12.98	12.63	12.96	12.96	1.97%	35,183,490
Sep 18, 2026	12.73	12.95	12.59	12.71	12.71	0.87%	31,648,259
Sep 17, 2026	12.80	12.96	12.48	12.60	12.60	-2.93%	38,544,109
Sep 16, 2026	12.68	13.06	12.61	12.98	12.98	2.45%	49,138,303
Sep 15, 2026	12.71	12.90	12.61	12.67	12.67	-2.31%	37,405,277
Sep 14, 2026	13.17	13.20	12.70	12.97	12.97	-2.04%	54,893,440
Sep 11, 2026	12.12	13.57	12.09	13.24	13.24	7.12%	87,429,255
Sep 10, 2026	12.46	12.60	12.30	12.36	12.36	-2.98%	31,909,721
Sep 9, 2026	12.41	13.10	12.41	12.74	12.74	2.82%	51,554,977
Sep 8, 2026	12.23	12.75	12.15	12.39	12.39	1.64%	44,362,359
Sep 7, 2026	11.86	12.27	11.86	12.19	12.19	1.84%	34,899,641
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