King's Town Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	40.05	40.05	39.60	39.75	39.75	-1.73%	98,463
Mar 12, 2026	40.50	41.45	40.05	40.45	40.45	0.50%	323,708
Mar 11, 2026	39.80	40.25	39.80	40.25	40.25	1.00%	54,578
Mar 10, 2026	39.25	40.55	39.15	39.85	39.85	3.10%	200,525
Mar 9, 2026	39.45	39.60	38.25	38.65	38.65	-5.50%	298,290
Mar 6, 2026	41.05	41.05	40.35	40.90	40.90	-0.61%	64,792
Mar 5, 2026	41.45	41.45	40.70	41.15	41.15	0.37%	49,073
Mar 4, 2026	41.30	41.30	40.40	41.00	41.00	-2.84%	187,426
Mar 3, 2026	42.20	42.85	41.90	42.20	42.20	-1.63%	110,144
Mar 2, 2026	43.00	43.00	42.45	42.90	42.90	-0.81%	62,354
Feb 26, 2026	42.95	43.30	42.85	43.25	43.25	0.93%	117,826
Feb 25, 2026	42.75	43.00	42.35	42.85	42.85	-0.58%	111,452
Feb 24, 2026	42.50	43.90	42.05	43.10	43.10	2.62%	382,108
Feb 23, 2026	42.40	42.40	41.55	42.00	42.00	1.45%	180,976
Feb 11, 2026	40.75	41.45	40.30	41.40	41.40	1.22%	130,810
Feb 10, 2026	40.95	41.00	40.60	40.90	40.90	1.49%	106,130
Feb 9, 2026	40.15	41.25	40.15	40.30	40.30	-0.12%	81,557
Feb 6, 2026	40.70	40.70	39.65	40.35	40.35	-1.71%	56,052
Feb 5, 2026	41.00	41.50	41.00	41.05	41.05	-	83,302
Feb 4, 2026	40.60	41.05	40.55	41.05	41.05	0.86%	66,525
Feb 3, 2026	40.60	41.00	40.55	40.70	40.70	-0.12%	102,242
Feb 2, 2026	41.20	41.20	40.75	40.75	40.75	-1.81%	105,047
Jan 30, 2026	41.50	42.00	41.15	41.50	41.50	-0.60%	155,396
Jan 29, 2026	42.25	42.25	41.40	41.75	41.75	-0.12%	68,919
Jan 28, 2026	42.30	42.30	41.65	41.80	41.80	-1.18%	63,613
Jan 27, 2026	41.50	42.80	41.20	42.30	42.30	2.67%	175,999
Jan 26, 2026	41.50	41.55	41.15	41.20	41.20	-0.72%	88,483
Jan 23, 2026	41.80	41.80	41.35	41.50	41.50	-0.24%	60,477
Jan 22, 2026	42.00	42.00	41.60	41.60	41.60	-1.65%	79,762
Jan 21, 2026	41.70	42.40	40.95	42.30	42.30	1.20%	396,917
Jan 20, 2026	42.45	42.70	41.80	41.80	41.80	-3.24%	169,764
Jan 19, 2026	41.40	44.00	41.30	43.20	43.20	2.98%	443,141
Jan 16, 2026	44.00	44.00	41.80	41.95	41.95	-2.44%	161,261
Jan 15, 2026	43.55	43.55	42.70	43.00	43.00	-0.35%	142,907
Jan 14, 2026	41.50	43.75	41.50	43.15	43.15	4.23%	510,366
Jan 13, 2026	41.80	41.80	41.15	41.40	41.40	-0.24%	66,555
Jan 12, 2026	41.70	41.70	41.40	41.50	41.50	-0.36%	72,867
Jan 9, 2026	41.70	41.70	41.20	41.65	41.65	0.85%	75,474
Jan 8, 2026	41.10	41.85	41.10	41.30	41.30	0.24%	56,486
Jan 7, 2026	41.35	41.75	41.10	41.20	41.20	0.12%	141,953
Jan 6, 2026	41.55	41.80	41.05	41.15	41.15	-0.60%	106,522
Jan 5, 2026	41.85	41.85	41.35	41.40	41.40	-2.01%	122,193
Jan 2, 2026	42.50	42.85	42.10	42.25	42.25	-1.05%	54,342
Dec 31, 2025	43.30	43.70	42.40	42.70	42.70	-0.23%	50,793
Dec 30, 2025	43.85	43.90	42.75	42.80	42.80	-1.83%	47,998
Dec 29, 2025	43.65	44.20	43.05	43.60	43.60	0.11%	79,377
Dec 26, 2025	44.45	44.50	43.20	43.55	43.55	-1.02%	92,570
Dec 24, 2025	43.00	45.45	43.00	44.00	44.00	3.29%	511,341
Dec 23, 2025	42.60	42.80	42.35	42.60	42.60	0.59%	78,068
Dec 22, 2025	42.75	42.75	41.80	42.35	42.35	-0.12%	132,905