King's Town Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	34.60	34.60	33.20	33.20	33.20	-3.07%	234,173
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
Mar 23, 2026	38.50	38.60	37.65	37.90	37.90	-3.32%	220,557
Mar 20, 2026	41.00	41.50	39.15	39.20	39.20	0.77%	302,330
Mar 19, 2026	38.90	39.25	38.90	38.90	38.90	-1.27%	77,977
Mar 18, 2026	39.10	39.40	39.00	39.40	39.40	0.77%	64,107
Mar 17, 2026	39.05	39.30	39.00	39.10	39.10	-	119,031
Mar 16, 2026	39.45	40.00	39.00	39.10	39.10	-1.64%	226,076
Mar 13, 2026	40.05	40.05	39.60	39.75	39.75	-1.73%	99,563
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