Kambi Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	162.20	162.20	156.60	157.40	-	-1.25%	13,255
Jul 2, 2026	156.00	160.80	156.00	159.40	159.40	1.66%	57,406
Jul 1, 2026	157.80	159.40	152.20	156.80	156.80	-1.51%	132,424
Jun 30, 2026	158.00	162.20	157.20	159.20	159.20	1.02%	58,152
Jun 29, 2026	154.80	159.00	154.00	157.60	157.60	2.07%	26,115
Jun 26, 2026	156.20	156.20	151.40	154.40	154.40	-1.28%	41,896
Jun 25, 2026	161.00	161.00	155.40	156.40	156.40	-2.62%	42,434
Jun 24, 2026	164.60	164.60	159.20	160.60	160.60	-1.35%	42,110
Jun 23, 2026	162.60	163.60	160.20	162.80	162.80	-	46,275
Jun 22, 2026	163.20	165.60	160.60	162.80	162.80	-0.12%	67,570
Jun 18, 2026	160.60	163.00	158.40	163.00	163.00	1.24%	103,000
Jun 17, 2026	163.20	164.20	159.40	161.00	161.00	-2.07%	56,447
Jun 16, 2026	165.20	168.60	162.60	164.40	164.40	-0.48%	72,505
Jun 15, 2026	166.80	168.80	164.00	165.20	165.20	-0.96%	44,707
Jun 12, 2026	169.20	173.00	166.40	166.80	166.80	-1.53%	49,276
Jun 11, 2026	170.20	170.60	167.80	169.40	169.40	-0.35%	46,319
Jun 10, 2026	164.60	172.00	161.60	170.00	170.00	3.16%	64,569
Jun 9, 2026	166.00	166.40	163.60	164.80	164.80	-0.72%	34,781
Jun 8, 2026	166.00	167.20	163.00	166.00	166.00	-0.12%	48,712
Jun 5, 2026	170.40	171.00	164.40	166.20	166.20	-3.15%	65,427
Jun 4, 2026	171.40	172.60	168.60	171.60	171.60	0.23%	31,909
Jun 3, 2026	175.00	175.00	170.40	171.20	171.20	-2.95%	66,612
Jun 2, 2026	176.80	180.00	174.40	176.40	176.40	-	95,463
Jun 1, 2026	175.20	179.00	172.40	176.40	176.40	1.15%	140,655
May 29, 2026	168.20	175.40	168.20	174.40	174.40	4.18%	127,242
May 28, 2026	167.00	169.80	166.80	167.40	167.40	0.84%	52,401
May 27, 2026	171.20	172.60	165.20	166.00	166.00	-3.15%	74,362
May 26, 2026	170.60	177.20	167.20	171.40	171.40	1.06%	253,237
May 25, 2026	156.00	169.60	156.00	169.60	169.60	12.02%	265,840
May 22, 2026	155.80	155.80	150.60	151.40	151.40	-2.57%	70,622
May 21, 2026	157.20	157.20	150.00	155.40	155.40	-0.38%	168,732
May 20, 2026	154.80	157.80	154.40	156.00	156.00	0.78%	85,274
May 19, 2026	155.20	156.80	153.40	154.80	154.80	0.26%	121,065
May 18, 2026	151.00	157.60	151.00	154.40	154.40	4.32%	213,208
May 15, 2026	150.60	152.00	147.00	148.00	148.00	-1.46%	68,936
May 13, 2026	146.40	150.40	146.40	150.20	150.20	2.74%	31,797
May 12, 2026	144.60	148.60	143.60	146.20	146.20	0.55%	44,139
May 11, 2026	149.80	149.80	144.20	145.40	145.40	-2.02%	95,607
May 8, 2026	154.00	154.60	148.40	148.40	148.40	-2.50%	56,194
May 7, 2026	150.00	155.40	147.80	152.20	152.20	2.98%	73,820
May 6, 2026	150.60	151.80	147.20	147.80	147.80	-1.47%	77,923
May 5, 2026	153.20	155.60	149.80	150.00	150.00	-1.57%	72,317
May 4, 2026	160.00	164.60	152.40	152.40	152.40	-4.75%	122,053
Apr 30, 2026	159.80	162.80	152.00	160.00	160.00	0.88%	203,428
Apr 29, 2026	141.40	158.80	141.40	158.60	158.60	23.91%	581,388
Apr 28, 2026	129.40	129.80	126.80	128.00	128.00	-1.08%	60,646
Apr 27, 2026	131.20	132.80	129.40	129.40	129.40	-1.37%	37,943
Apr 24, 2026	130.40	132.60	129.60	131.20	131.20	-0.30%	65,886
Apr 23, 2026	128.60	134.60	128.00	131.60	131.60	1.54%	51,890
Apr 22, 2026	130.20	132.40	129.40	129.60	129.60	-1.37%	32,272