King's Town Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	42.90	43.20	42.00	42.40	42.40	0.59%	160,803
Dec 18, 2025	43.30	44.25	42.00	42.15	42.15	-2.43%	311,199
Dec 17, 2025	41.05	44.60	41.05	43.20	43.20	6.54%	1,342,157
Dec 16, 2025	41.60	41.80	40.40	40.55	40.55	-1.70%	96,114
Dec 15, 2025	41.85	42.00	41.15	41.25	41.25	-0.36%	64,541
Dec 12, 2025	41.65	42.20	41.40	41.40	41.40	0.73%	56,279
Dec 11, 2025	41.10	42.00	40.70	41.10	41.10	-0.60%	104,890
Dec 10, 2025	41.90	42.05	41.30	41.35	41.35	-0.60%	78,884
Dec 9, 2025	41.80	42.10	41.45	41.60	41.60	-1.07%	31,407
Dec 8, 2025	42.55	42.55	41.80	42.05	42.05	-0.36%	42,831
Dec 5, 2025	42.40	42.60	42.10	42.20	42.20	-0.59%	54,458
Dec 4, 2025	42.40	42.80	42.40	42.45	42.45	-0.12%	33,419
Dec 3, 2025	43.10	43.10	42.40	42.50	42.50	-0.47%	70,135
Dec 2, 2025	43.00	43.25	42.70	42.70	42.70	-0.58%	58,274
Dec 1, 2025	44.40	44.40	42.95	42.95	42.95	-4.02%	111,850
Nov 28, 2025	44.45	44.90	44.40	44.75	44.75	0.79%	156,299
Nov 27, 2025	44.10	45.00	43.75	44.40	44.40	0.68%	122,921
Nov 26, 2025	42.60	44.10	42.60	44.10	44.10	3.64%	305,588
Nov 25, 2025	42.00	43.10	41.60	42.55	42.55	1.31%	246,335
Nov 24, 2025	41.10	42.00	40.70	42.00	42.00	2.56%	139,474
Nov 21, 2025	40.80	41.25	39.80	40.95	40.95	1.61%	161,399
Nov 20, 2025	40.00	40.40	39.80	40.30	40.30	1.51%	34,479