King's Town Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	36.20	37.35	35.10	36.25	36.25	1.40%	168,541
Jun 3, 2026	34.45	36.35	34.45	35.75	35.75	5.30%	314,037
Jun 2, 2026	35.45	35.80	33.50	33.95	33.95	-4.23%	349,862
Jun 1, 2026	34.45	35.50	34.45	35.45	35.45	2.90%	184,865
May 29, 2026	34.05	34.60	34.00	34.45	34.45	1.17%	86,206
May 28, 2026	33.55	34.35	33.50	34.05	34.05	2.41%	141,823
May 27, 2026	32.75	33.40	32.60	33.25	33.25	-	55,422
May 26, 2026	32.55	33.25	32.55	33.25	33.25	1.68%	84,996
May 25, 2026	33.20	33.20	32.50	32.70	32.70	-1.95%	450,980
May 22, 2026	34.05	34.15	33.30	33.35	33.35	-2.49%	79,049
May 21, 2026	34.10	34.60	34.10	34.20	34.20	-0.29%	44,178
May 20, 2026	34.05	34.45	33.75	34.30	34.30	-0.44%	38,715
May 19, 2026	34.40	35.10	34.25	34.45	34.45	-1.01%	37,164
May 18, 2026	33.20	35.95	32.80	34.80	34.80	4.82%	242,237
May 15, 2026	34.60	34.60	33.20	33.20	33.20	-3.07%	234,253
May 14, 2026	35.55	35.55	34.25	34.25	34.25	-3.52%	157,782
May 13, 2026	36.60	36.60	35.05	35.50	35.50	-2.34%	124,502
May 12, 2026	37.05	37.05	36.20	36.35	36.35	-1.22%	75,504
May 11, 2026	36.95	37.20	36.55	36.80	36.80	-0.14%	42,187
May 8, 2026	36.60	38.00	36.30	36.85	36.85	1.24%	245,598
May 7, 2026	36.25	36.45	35.85	36.40	36.40	0.14%	135,755
May 6, 2026	36.55	36.55	36.15	36.35	36.35	0.69%	80,165
May 5, 2026	36.20	36.40	36.00	36.10	36.10	-0.82%	68,036
May 4, 2026	37.25	37.25	36.40	36.40	36.40	-0.95%	72,970
Apr 30, 2026	37.35	37.35	36.75	36.75	36.75	-2.52%	83,446
Apr 29, 2026	37.35	38.05	36.90	37.70	37.70	2.17%	190,957
Apr 28, 2026	36.95	37.25	36.70	36.90	36.90	0.27%	59,042
Apr 27, 2026	37.35	37.35	36.75	36.80	36.80	-1.87%	85,768
Apr 24, 2026	37.45	37.70	37.05	37.50	37.50	-	70,064
Apr 23, 2026	38.75	38.85	37.40	37.50	37.50	-3.85%	100,616
Apr 22, 2026	40.10	40.10	38.50	39.00	39.00	-2.13%	67,104
Apr 21, 2026	39.70	40.10	39.45	39.85	39.85	0.38%	82,388
Apr 20, 2026	39.40	40.30	39.30	39.70	39.70	-0.13%	70,564
Apr 17, 2026	39.75	39.75	39.00	39.75	39.75	-0.25%	100,228
Apr 16, 2026	39.25	39.85	39.15	39.85	39.85	2.31%	144,438
Apr 15, 2026	38.50	39.40	38.50	38.95	38.95	-	84,114
Apr 14, 2026	39.10	39.10	38.50	38.95	38.95	0.65%	107,509
Apr 13, 2026	38.80	39.00	38.30	38.70	38.70	0.26%	62,862
Apr 10, 2026	38.50	39.30	38.50	38.60	38.60	0.26%	86,736
Apr 9, 2026	38.85	38.85	38.00	38.50	38.50	-1.28%	76,201
Apr 8, 2026	38.75	39.35	38.20	39.00	39.00	2.23%	111,341
Apr 7, 2026	38.40	38.40	38.10	38.15	38.15	0.13%	40,058
Apr 2, 2026	38.40	38.50	38.05	38.10	38.10	-1.68%	41,310
Apr 1, 2026	37.20	39.15	37.20	38.75	38.75	3.47%	143,440
Mar 31, 2026	36.70	37.55	36.60	37.45	37.45	1.08%	137,764
Mar 30, 2026	37.10	37.35	37.00	37.05	37.05	-1.98%	69,132
Mar 27, 2026	37.55	37.80	37.45	37.80	37.80	0.67%	26,305
Mar 26, 2026	38.70	38.70	37.55	37.55	37.55	-1.96%	40,726
Mar 25, 2026	38.20	39.00	37.70	38.30	38.30	2.13%	119,586
Mar 24, 2026	37.90	38.25	37.05	37.50	37.50	-1.06%	156,510