Kingsignal Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	16.59	16.63	15.05	15.08	15.08	-7.54%	45,644,946
May 20, 2026	16.41	16.68	16.18	16.31	16.31	-1.27%	29,074,950
May 19, 2026	16.20	16.56	15.90	16.52	16.52	1.35%	38,548,404
May 18, 2026	16.17	16.60	16.11	16.30	16.30	0.74%	32,608,050
May 15, 2026	16.70	17.05	16.03	16.18	16.18	-2.24%	55,743,780
May 14, 2026	17.05	17.58	16.50	16.55	16.55	-2.93%	60,504,430
May 13, 2026	16.68	17.22	16.62	17.05	17.05	-1.22%	56,835,980
May 12, 2026	16.50	17.89	16.46	17.26	17.26	4.61%	90,422,480
May 11, 2026	16.15	16.69	16.10	16.50	16.50	3.00%	57,703,630
May 8, 2026	15.53	16.09	15.41	16.02	16.02	1.59%	50,436,560
May 7, 2026	15.54	15.88	15.33	15.77	15.77	3.21%	49,469,650
May 6, 2026	14.92	15.35	14.91	15.28	15.28	3.52%	38,315,670
Apr 30, 2026	15.00	15.02	14.67	14.76	14.76	-2.12%	25,682,230
Apr 29, 2026	14.60	15.18	14.52	15.08	15.08	1.89%	31,360,600
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%	22,181,150
Apr 24, 2026	14.94	14.95	14.46	14.59	14.59	-2.86%	25,777,640
Apr 23, 2026	15.40	15.50	14.80	15.02	15.02	-2.97%	41,830,940
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%	58,000,640
Apr 17, 2026	14.07	14.33	14.01	14.25	14.25	0.99%	23,556,040
Apr 16, 2026	13.91	14.12	13.81	14.11	14.11	1.22%	18,088,810
Apr 15, 2026	14.22	14.37	13.89	13.94	13.94	-2.38%	25,802,850
Apr 14, 2026	14.44	14.46	14.10	14.28	14.28	0.92%	26,045,560
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%	45,550,750
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%	15,166,670
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%	20,834,210
Mar 19, 2026	13.81	13.91	13.53	13.64	13.64	-3.47%	19,750,770
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%	18,648,300
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%	33,723,380
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%	30,253,090
Mar 9, 2026	14.31	14.31	13.52	13.95	13.95	-4.19%	33,900,010