Kambi Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	156.00	167.40	156.00	165.80	-	9.51%	177,998
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
Apr 21, 2026	130.60	132.20	128.60	131.40	131.40	1.39%	41,796
Apr 20, 2026	130.80	133.00	128.60	129.60	129.60	-1.22%	68,247
Apr 17, 2026	134.40	138.20	124.80	131.20	131.20	-2.38%	373,350
Apr 16, 2026	137.00	138.60	134.20	134.40	134.40	-1.90%	43,231
Apr 15, 2026	133.80	138.20	133.40	137.00	137.00	2.54%	58,666
Apr 14, 2026	132.60	139.00	132.60	133.60	133.60	-	118,077
Apr 13, 2026	132.80	135.40	130.60	133.60	133.60	-	62,644
Apr 10, 2026	128.60	136.20	128.20	133.60	133.60	3.25%	194,011
Apr 9, 2026	120.60	130.00	120.00	129.40	129.40	6.59%	211,127
Apr 8, 2026	122.40	123.80	120.00	121.40	121.40	2.02%	127,808
Apr 7, 2026	118.60	122.20	118.40	119.00	119.00	0.51%	214,735
Apr 2, 2026	115.70	119.00	115.50	118.40	118.40	1.28%	59,564
Apr 1, 2026	119.10	121.60	112.00	116.90	116.90	-	283,937
Mar 31, 2026	111.00	117.40	111.00	116.90	116.90	8.74%	257,462
Mar 30, 2026	104.70	108.00	103.90	107.50	107.50	2.67%	52,918
Mar 27, 2026	105.00	106.40	103.00	104.70	104.70	0.29%	82,495
Mar 26, 2026	106.30	106.30	103.70	104.40	104.40	-1.79%	109,481
Mar 25, 2026	106.10	109.00	105.30	106.30	106.30	0.66%	65,874
Mar 24, 2026	105.80	107.20	104.90	105.60	105.60	-0.66%	49,125
Mar 23, 2026	104.00	110.60	102.70	106.30	106.30	-0.75%	297,346
Mar 20, 2026	110.00	111.90	107.10	107.10	107.10	-1.29%	91,024
Mar 19, 2026	106.00	109.60	105.00	108.50	108.50	1.12%	79,553
Mar 18, 2026	105.10	108.90	105.10	107.30	107.30	2.19%	90,175
Mar 17, 2026	106.50	106.50	103.90	105.00	105.00	-1.87%	51,285
Mar 16, 2026	104.70	107.30	104.00	107.00	107.00	0.28%	50,749
Mar 13, 2026	105.40	106.70	103.50	106.70	106.70	1.14%	33,850
Mar 12, 2026	103.20	106.80	103.20	105.50	105.50	1.74%	77,417
Mar 11, 2026	104.80	105.60	102.70	103.70	103.70	-1.14%	80,241